Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $6.96 as of 4/26/2024 4:02:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.10 | 8.55 | 6.27 | -0.36 | -5.43% | 3 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 1.00 | 5.65 | 7.80 | 5.80 | 0.00 | 0.00% | 11 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 1.50 | 4.75 | 7.55 | 6.23 | -0.47 | -7.02% | 13 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.00 | 4.95 | 5.10 | 5.73 | -0.47 | -7.59% | 9 | 10 | 6.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 2.50 | 4.45 | 5.15 | 4.35 | +0.05 | +1.17% | 12 | 3 | 7.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 3.00 | 3.35 | 5.50 | 4.63 | 0.00 | 0.00% | 0 | 10 | 7.33 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 3.50 | 3.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 4.00 | 2.91 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 4.50 | 2.46 | 2.64 | 2.30 | 0.00 | 0.00% | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 5.00 | 2.00 | 2.09 | 1.46 | 0.00 | 0.00% | 0 | 63 | 1.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 5.50 | 1.49 | 1.60 | 1.48 | +0.06 | +4.23% | 10 | 220 | 1.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 1.03 | 1.23 | 0.82 | -0.04 | -4.66% | 6 | 114 | 0.88 | 0.98 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.50 | 0.56 | 0.61 | 0.52 | -0.01 | -1.89% | 125 | 426 | 0.51 | 0.87 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 0.23 | 0.25 | 0.23 | +0.01 | +4.55% | 879 | 1,945 | 0.54 | 0.56 | 0.77 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 2,142 | 2,746 | 0.58 | 0.24 | 0.52 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 65 | 1,171 | 0.65 | 0.08 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 8.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 10 | 457 | 0.93 | 0.02 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.09 | 0.03 | +0.02 | +200.00% | 1 | 264 | 1.48 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 9.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 3 | 1,922 | 4.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 11.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 4.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 35 | 4.83 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 5.50 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 26 | 3.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 131 | 85 | 0.84 | -0.02 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 179 | 446 | 0.61 | -0.13 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.00 | 0.19 | 0.21 | 0.21 | -0.03 | -12.50% | 903 | 329 | 0.58 | -0.44 | 0.77 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 7.50 | 0.38 | 0.56 | 0.68 | +0.05 | +7.94% | 18 | 144 | 0.38 | -0.76 | 0.52 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 8.00 | 0.97 | 1.01 | 1.01 | -0.14 | -12.18% | 358 | 348 | 0.76 | -0.92 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 8.50 | 1.43 | 1.52 | 1.68 | 0.00 | 0.00% | 0 | 30 | 1.01 | -0.98 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 9.00 | 1.94 | 2.02 | % | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 9.50 | 2.42 | 2.52 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 2.75 | 3.00 | 3.15 | 0.00 | 0.00% | 0 | 18 | 1.81 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 10.50 | 3.40 | 4.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 3.90 | 4.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.50 | 3.75 | 4.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 4.25 | 5.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 5.40 | 6.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 13.00 | 5.35 | 6.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 13.50 | 5.80 | 7.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 14.00 | 6.30 | 7.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 7.45 | 8.00 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |