Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $12.69 as of 10/8/2025 3:41:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.10 | 11.50 | 10.80 | 10.62 | +0.83 | +8.48% | 3.60 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 3.50 | 9.70 | 10.80 | 10.25 | 9.85 | +0.71 | +7.77% | 2.93 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 4.00 | 9.45 | 10.20 | 9.83 | 10.15 | +1.21 | +13.54% | 2.46 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 4.50 | 9.30 | 9.75 | 9.53 | 9.03 | +0.62 | +7.38% | 2.12 | 2 | 3 | 9.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 5.00 | 8.30 | 9.50 | 8.90 | 7.20 | 0.00 | 0.00% | 1.78 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:59 PM EST |
| 5.50 | 8.25 | 8.70 | 8.48 | 7.65 | 0.00 | 0.00% | 1.54 | 0 | 2 | 9.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 6.00 | 7.70 | 9.00 | 8.35 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 6.50 | 7.50 | 7.75 | 7.63 | 5.90 | 0.00 | 0.00% | 1.17 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:59 PM EST |
| 7.00 | 7.00 | 7.20 | 7.10 | 5.70 | 0.00 | 0.00% | 1.01 | 0 | 61 | 5.59 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:59 PM EST |
| 7.50 | 6.50 | 6.75 | 6.63 | 4.95 | 0.00 | 0.00% | 0.88 | 0 | 21 | 4.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 8.00 | 6.00 | 6.10 | 6.05 | 5.93 | +1.81 | +43.94% | 0.76 | 46 | 76 | 4.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 8.50 | 5.50 | 5.60 | 5.55 | 5.43 | +1.08 | +24.83% | 0.65 | 48 | 188 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 9.00 | 5.00 | 5.10 | 5.05 | 5.00 | +0.97 | +24.07% | 0.56 | 402 | 506 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 9.50 | 4.50 | 4.60 | 4.55 | 4.45 | +0.95 | +27.15% | 0.48 | 140 | 571 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 10.00 | 4.00 | 4.10 | 4.05 | 4.00 | +1.23 | +44.41% | 0.40 | 18 | 1,326 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 10.50 | 3.50 | 3.60 | 3.55 | 3.56 | +1.33 | +59.65% | 0.34 | 5 | 202 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 11.00 | 3.00 | 3.10 | 3.05 | 2.96 | +1.25 | +73.10% | 0.28 | 129 | 346 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 11.50 | 2.48 | 2.58 | 2.53 | 2.44 | +1.31 | +115.93% | 0.22 | 152 | 402 | 1.45 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 12.00 | 2.03 | 2.08 | 2.06 | 2.10 | +1.28 | +156.10% | 0.17 | 838 | 2,280 | 1.27 | 0.98 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 12.50 | 1.54 | 1.58 | 1.56 | 1.58 | +1.08 | +216.00% | 0.12 | 1,016 | 5,091 | 0.90 | 0.94 | 0.13 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 13.00 | 1.09 | 1.13 | 1.11 | 1.15 | +0.85 | +283.34% | 0.09 | 2,398 | 4,600 | 0.94 | 0.84 | 0.25 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 13.50 | 0.70 | 0.74 | 0.72 | 0.76 | +0.60 | +375.00% | 0.05 | 1,574 | 1,869 | 0.94 | 0.69 | 0.35 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 14.00 | 0.41 | 0.44 | 0.43 | 0.45 | +0.35 | +350.00% | 0.03 | 4,945 | 5,950 | 0.97 | 0.50 | 0.37 | -0.11 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 14.50 | 0.22 | 0.25 | 0.24 | 0.23 | +0.15 | +187.50% | 0.02 | 1,657 | 2,806 | 1.02 | 0.34 | 0.31 | -0.11 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 15.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.08 | +133.34% | 0.01 | 1,409 | 751 | 1.10 | 0.22 | 0.23 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.01 | 400 | 48 | 1.18 | 0.15 | 0.17 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 412 | 279 | 1.22 | 0.10 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.06 | 0.08 | -0.03 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.63 | 0.03 | 0.05 | -0.02 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 13 | 2.89 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 11 | 2.95 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.07 | +0.03 | +75.00% | 0.00 | 6 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 19 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 44 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 35 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 4 | 35 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 30 | 4.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.09 | -0.13 | -59.10% | 0.00 | 2 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.18 | +0.06 | +50.00% | 0.00 | 1 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 12 | 3.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.06 | % | 0.01 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.18 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.06 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 3.83 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 845 | 2.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 4.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 275 | 4.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1,178 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 951 | 3.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 148 | 1,774 | 1.27 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 552 | 4,825 | 1.09 | -0.02 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.28 | -93.34% | 0.00 | 1,109 | 2,827 | 0.95 | -0.06 | 0.13 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.53 | -86.89% | 0.01 | 982 | 1,506 | 0.95 | -0.16 | 0.25 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 13.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.82 | -82.00% | 0.01 | 1,219 | 308 | 0.96 | -0.31 | 0.35 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 14.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.87 | -70.74% | 0.03 | 995 | 177 | 0.97 | -0.50 | 0.37 | -0.11 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 14.50 | 0.68 | 0.75 | 0.72 | 0.69 | -1.13 | -62.09% | 0.05 | 215 | 55 | 1.02 | -0.66 | 0.31 | -0.11 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 15.00 | 1.07 | 1.11 | 1.09 | 1.00 | -1.38 | -57.99% | 0.07 | 101 | 335 | 1.08 | -0.78 | 0.23 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 15.50 | 1.51 | 1.58 | 1.55 | 1.47 | % | 0.10 | 2 | 0 | 1.06 | -0.85 | 0.17 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST | |
| 16.00 | 1.98 | 2.10 | 2.04 | 2.16 | -1.69 | -43.90% | 0.13 | 40 | 32 | 1.23 | -0.90 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 16.50 | 2.44 | 2.59 | 2.52 | % | 0.15 | 0 | 0 | 1.74 | -0.94 | 0.08 | -0.03 | 10/8/2025 2:58:59 PM EST | |||
| 17.00 | 2.91 | 3.20 | 3.06 | % | 0.18 | 0 | 0 | 1.84 | -0.97 | 0.05 | -0.02 | 10/8/2025 2:58:59 PM EST | |||
| 17.50 | 3.40 | 3.60 | 3.50 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 52 | 2.33 | -0.99 | 0.02 | 0.00 | 9/30/2025 | 10/8/2025 2:58:59 PM EST |
| 18.00 | 3.95 | 4.00 | 3.98 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 9/16/2025 | 10/8/2025 2:58:59 PM EST |
| 18.50 | 4.40 | 4.65 | 4.53 | 5.65 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.40 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 19.00 | 4.90 | 5.00 | 4.95 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.57 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 19.50 | 5.40 | 5.50 | 5.45 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 20.00 | 5.90 | 6.00 | 5.95 | 7.45 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 20.50 | 6.40 | 6.50 | 6.45 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 21.00 | 6.90 | 7.00 | 6.95 | 8.59 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 21.50 | 7.40 | 7.50 | 7.45 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 22.00 | 7.90 | 8.10 | 8.00 | 8.21 | -0.91 | -9.98% | 0.36 | 1 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 22.50 | 8.40 | 8.50 | 8.45 | 8.60 | -1.20 | -12.25% | 0.38 | 1 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 23.00 | 8.90 | 9.00 | 8.95 | 10.02 | 0.00 | 0.00% | 0.39 | 0 | 12 | 3.73 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 23.50 | 9.40 | 9.65 | 9.53 | % | 0.41 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 24.00 | 9.90 | 10.15 | 10.03 | % | 0.42 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST |