Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $18.01 as of 6/22/2026 6:52:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.35 | 17.05 | 16.70 | 16.85 | -1.93 | -10.28% | 16.70 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 2.00 | 15.55 | 15.85 | 15.70 | 15.73 | +0.44 | +2.88% | 7.85 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 3.00 | 14.45 | 15.05 | 14.75 | 14.95 | -1.20 | -7.43% | 4.92 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 4.00 | 13.55 | 13.85 | 13.70 | 13.82 | -1.97 | -12.48% | 3.42 | 4 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 5.00 | 12.55 | 12.95 | 12.75 | 12.90 | +1.45 | +12.67% | 2.55 | 8 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 6.00 | 11.35 | 12.05 | 11.70 | 11.95 | -2.05 | -14.65% | 1.95 | 1 | 3 | 7.71 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 7.00 | 9.90 | 11.45 | 10.68 | 12.79 | 0.00 | 0.00% | 1.53 | 0 | 1 | 8.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:47 PM EST |
| 8.00 | 8.90 | 10.45 | 9.68 | 11.59 | 0.00 | 0.00% | 1.21 | 0 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:47 PM EST |
| 9.00 | 7.95 | 9.40 | 8.68 | 8.66 | -0.55 | -5.98% | 0.96 | 1 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 10.00 | 6.95 | 8.40 | 7.68 | 7.73 | -0.78 | -9.17% | 0.77 | 1 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 11.00 | 5.95 | 7.45 | 6.70 | 6.73 | -0.75 | -10.03% | 0.61 | 1 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 12.50 | 4.55 | 5.95 | 5.25 | % | 0.42 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 13.00 | 4.05 | 5.55 | 4.80 | % | 0.37 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 13.50 | 3.55 | 5.05 | 4.30 | % | 0.32 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 14.00 | 3.05 | 4.55 | 3.80 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 38 | 3.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:47 PM EST |
| 14.50 | 2.71 | 3.80 | 3.26 | 3.20 | -1.45 | -31.19% | 0.22 | 1 | 79 | 2.59 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 15.00 | 2.62 | 2.98 | 2.80 | 2.80 | -2.15 | -43.44% | 0.19 | 85 | 85 | 1.66 | 0.98 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 15.50 | 1.89 | 2.89 | 2.39 | 3.64 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.21 | 0.95 | 0.07 | -0.02 | 6/17/2026 | 6/22/2026 3:59:47 PM EST |
| 16.00 | 1.70 | 1.94 | 1.82 | 1.82 | -0.38 | -17.28% | 0.11 | 5 | 233 | 1.13 | 0.89 | 0.12 | -0.03 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 16.50 | 1.26 | 1.89 | 1.58 | 1.82 | +0.15 | +8.99% | 0.10 | 2 | 128 | 1.11 | 0.81 | 0.18 | -0.05 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 17.00 | 0.98 | 1.07 | 1.03 | 1.01 | -0.27 | -21.10% | 0.06 | 219 | 122 | 0.84 | 0.70 | 0.23 | -0.06 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 17.50 | 0.68 | 0.74 | 0.71 | 0.71 | -0.30 | -29.71% | 0.04 | 762 | 2,796 | 0.82 | 0.57 | 0.27 | -0.07 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 18.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.26 | -36.12% | 0.03 | 396 | 296 | 0.82 | 0.44 | 0.27 | -0.07 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 18.50 | 0.28 | 0.32 | 0.30 | 0.28 | -0.22 | -44.00% | 0.02 | 347 | 7,425 | 0.82 | 0.31 | 0.25 | -0.06 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 19.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.17 | -50.00% | 0.01 | 751 | 693 | 0.80 | 0.21 | 0.20 | -0.05 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 19.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.15 | -60.00% | 0.01 | 336 | 650 | 0.82 | 0.13 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 541 | 1,063 | 0.84 | 0.09 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 134 | 227 | 0.82 | 0.05 | 0.07 | -0.02 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 117 | 632 | 0.92 | 0.03 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 21.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 174 | 407 | 1.03 | 0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 43 | 354 | 1.12 | 0.01 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 66 | 136 | 1.34 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 474 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:47 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 330 | 1.78 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 141 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:47 PM EST |
| 26.50 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST | |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.59 | 0.30 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.82 | -0.01 | 0.01 | 0.00 | 6/16/2026 | 6/22/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 29 | 778 | 1.00 | -0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 109 | 114 | 0.74 | -0.05 | 0.07 | -0.02 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 96 | 769 | 0.79 | -0.11 | 0.12 | -0.03 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 16.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 56 | 846 | 0.78 | -0.19 | 0.18 | -0.05 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 17.00 | 0.26 | 0.30 | 0.28 | 0.30 | +0.02 | +7.15% | 0.02 | 914 | 619 | 0.78 | -0.30 | 0.23 | -0.06 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 17.50 | 0.44 | 0.49 | 0.47 | 0.49 | +0.07 | +16.67% | 0.03 | 280 | 696 | 0.77 | -0.43 | 0.27 | -0.07 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 18.00 | 0.70 | 0.76 | 0.73 | 0.78 | +0.12 | +18.19% | 0.04 | 253 | 660 | 0.77 | -0.56 | 0.27 | -0.07 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 18.50 | 1.02 | 1.17 | 1.10 | 1.08 | +0.14 | +14.90% | 0.06 | 38 | 407 | 0.81 | -0.69 | 0.25 | -0.06 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 19.00 | 1.38 | 1.63 | 1.51 | 1.52 | +0.27 | +21.60% | 0.08 | 106 | 711 | 0.87 | -0.79 | 0.20 | -0.05 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 19.50 | 1.79 | 2.00 | 1.90 | 1.98 | +0.26 | +15.12% | 0.10 | 45 | 1,023 | 1.06 | -0.87 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 20.00 | 2.24 | 2.46 | 2.35 | 2.33 | +0.23 | +10.96% | 0.12 | 28 | 1,919 | 1.15 | -0.91 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 20.50 | 2.39 | 3.45 | 2.92 | 2.56 | 0.00 | 0.00% | 0.14 | 0 | 60 | 2.16 | -0.95 | 0.07 | -0.02 | 6/18/2026 | 6/22/2026 3:59:47 PM EST |
| 21.00 | 3.20 | 3.40 | 3.30 | 3.32 | +0.37 | +12.55% | 0.16 | 18 | 544 | 1.28 | -0.97 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 21.50 | 3.50 | 4.00 | 3.75 | 3.12 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.66 | -0.98 | 0.03 | -0.01 | 6/18/2026 | 6/22/2026 3:59:47 PM EST |
| 22.00 | 3.95 | 4.50 | 4.23 | 2.91 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.79 | -0.99 | 0.02 | -0.01 | 6/16/2026 | 6/22/2026 3:59:47 PM EST |
| 22.50 | 4.05 | 5.15 | 4.60 | 4.66 | -0.90 | -16.19% | 0.20 | 2 | 1 | 2.24 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 23.00 | 5.00 | 5.65 | 5.33 | 5.25 | +1.50 | +40.00% | 0.23 | 1 | 27 | 2.37 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 23.50 | 5.35 | 6.00 | 5.68 | 5.67 | +3.00 | +112.36% | 0.24 | 2 | 22 | 2.14 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 24.00 | 5.55 | 6.45 | 6.00 | 4.92 | 0.00 | 0.00% | 0.25 | 0 | 54 | 2.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:47 PM EST |
| 24.50 | 6.50 | 6.95 | 6.73 | 6.75 | +1.93 | +40.05% | 0.27 | 1 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 25.00 | 7.10 | 7.45 | 7.28 | 7.26 | +1.03 | +16.54% | 0.29 | 2 | 15 | 2.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 25.50 | 7.50 | 7.95 | 7.73 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:47 PM EST |
| 26.00 | 7.70 | 8.45 | 8.08 | 8.06 | -1.34 | -14.26% | 0.31 | 2 | 4 | 2.50 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 26.50 | 8.60 | 8.95 | 8.78 | 8.75 | -0.20 | -2.24% | 0.33 | 6 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 27.00 | 9.10 | 9.45 | 9.28 | 9.18 | % | 0.34 | 1 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST | |
| 28.00 | 10.05 | 10.60 | 10.33 | 10.20 | +2.53 | +32.99% | 0.37 | 2 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:47 PM EST |
| 29.00 | 10.30 | 11.65 | 10.98 | % | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:47 PM EST | |||
| 30.00 | 11.35 | 12.45 | 11.90 | 10.16 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:47 PM EST |