Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $8.71 as of 8/22/2025 7:42:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 8.90 | 7.45 | % | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.50 | 6.25 | 7.25 | 6.75 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 5.95 | 6.90 | 6.43 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 5.45 | 7.20 | 6.33 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 4.95 | 6.85 | 5.90 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 4.45 | 6.35 | 5.40 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 3.95 | 5.05 | 4.50 | % | 0.90 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.50 | 3.45 | 3.85 | 3.65 | % | 0.66 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 2.98 | 3.15 | 3.07 | 3.02 | +0.36 | +13.54% | 0.51 | 14 | 23 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.50 | 2.48 | 2.60 | 2.54 | 2.45 | +0.50 | +25.65% | 0.39 | 35 | 77 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 1.98 | 2.02 | 2.00 | 2.04 | +0.24 | +13.34% | 0.29 | 1 | 5 | 1.19 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 1.49 | 1.54 | 1.52 | 1.55 | +0.28 | +22.05% | 0.20 | 101 | 137 | 0.85 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 1.01 | 1.04 | 1.03 | 1.01 | +0.23 | +29.49% | 0.13 | 595 | 485 | 0.65 | 0.94 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 0.57 | 0.60 | 0.59 | 0.57 | +0.17 | +42.50% | 0.07 | 629 | 731 | 0.53 | 0.79 | 0.44 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.07 | +36.85% | 0.03 | 3,953 | 3,229 | 0.52 | 0.52 | 0.63 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.08 | 0.12 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 2,377 | 2,027 | 0.55 | 0.26 | 0.45 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.04 | +0.01 | +33.34% | 0.01 | 995 | 1,284 | 0.66 | 0.12 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.75 | 0.06 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 809 | 1.03 | 0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.04 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 4 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.27 | 0.64 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.83 | 0.42 | % | 0.12 | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.79 | 0.40 | % | 0.10 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 220 | 0.93 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.09 | -0.01 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 213 | 664 | 0.60 | -0.06 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.12 | -63.16% | 0.01 | 421 | 730 | 0.53 | -0.21 | 0.44 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.22 | -45.84% | 0.03 | 417 | 478 | 0.53 | -0.48 | 0.63 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.58 | 0.62 | 0.60 | 0.54 | -0.32 | -37.21% | 0.06 | 17 | 391 | 0.56 | -0.74 | 0.45 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.89 | 1.07 | 0.98 | 0.98 | -0.54 | -35.53% | 0.10 | 3 | 24 | 0.37 | -0.88 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 1.41 | 1.59 | 1.50 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -0.94 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 2.00 | 2.45 | 2.23 | 2.43 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.15 | -0.99 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 2.48 | 2.65 | 2.57 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 12.00 | 2.48 | 3.20 | 2.84 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 3.45 | 3.80 | 3.63 | 3.65 | -0.20 | -5.20% | 0.29 | 2 | 3 | 4.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 3.95 | 4.05 | 4.00 | 3.93 | -0.57 | -12.67% | 0.31 | 6 | 18 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 4.45 | 4.80 | 4.63 | 4.45 | -0.50 | -10.11% | 0.34 | 1 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 4.30 | 5.10 | 4.70 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 14.50 | 5.45 | 5.55 | 5.50 | 5.52 | -0.48 | -8.00% | 0.38 | 2 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 5.95 | 6.10 | 6.03 | % | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 15.50 | 6.45 | 6.60 | 6.53 | 6.52 | % | 0.42 | 3 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 16.00 | 6.95 | 7.25 | 7.10 | 7.30 | % | 0.44 | 2 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |