Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.16 as of 8/13/2026 12:34:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 14.05 | 13.78 | 13.55 | -0.75 | -5.25% | 2.76 | 2 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 7.00 | 11.35 | 11.80 | 11.58 | 11.56 | -0.58 | -4.78% | 1.65 | 3 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 8.00 | 10.45 | 11.80 | 11.13 | 10.70 | -0.65 | -5.73% | 1.39 | 7 | 12 | 8.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 9.00 | 9.35 | 10.15 | 9.75 | 9.75 | -0.65 | -6.25% | 1.08 | 3 | 11 | 9.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 10.00 | 8.35 | 9.05 | 8.70 | 8.70 | -0.47 | -5.13% | 0.87 | 2 | 5 | 9.29 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 11.00 | 7.20 | 8.35 | 7.78 | 7.75 | -0.50 | -6.07% | 0.71 | 1 | 3 | 9.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 11.50 | 6.65 | 7.90 | 7.28 | 8.19 | 0.00 | 0.00% | 0.63 | 0 | 1 | 9.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 12.00 | 6.45 | 7.95 | 7.20 | 6.80 | +3.38 | +98.83% | 0.60 | 2 | 82 | 6.49 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 12.50 | 5.85 | 6.90 | 6.38 | 6.01 | 0.00 | 0.00% | 0.51 | 0 | 2 | 8.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:58:47 AM EST |
| 13.00 | 5.45 | 6.95 | 6.20 | 5.80 | 0.00 | 0.00% | 0.48 | 0 | 11 | 4.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:58:47 AM EST |
| 13.50 | 3.85 | 5.80 | 4.83 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 24 | 6.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:58:47 AM EST |
| 14.00 | 4.45 | 5.95 | 5.20 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 9 | 4.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 14.50 | 3.95 | 4.55 | 4.25 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 10 | 4.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 15.00 | 3.10 | 4.25 | 3.68 | 4.22 | 0.00 | 0.00% | 0.25 | 0 | 260 | 5.02 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 15.50 | 2.75 | 3.45 | 3.10 | 3.25 | 0.00 | 0.00% | 0.20 | 1 | 590 | 3.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 16.00 | 2.49 | 2.95 | 2.72 | 2.69 | -0.49 | -15.41% | 0.17 | 38 | 538 | 2.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 16.50 | 1.99 | 2.54 | 2.27 | 2.00 | -0.70 | -25.93% | 0.14 | 14 | 364 | 2.66 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 17.00 | 1.50 | 1.97 | 1.74 | 1.81 | -0.36 | -16.59% | 0.10 | 4 | 460 | 2.29 | 0.99 | 0.03 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 17.50 | 1.01 | 1.33 | 1.17 | 1.33 | -0.47 | -26.12% | 0.07 | 23 | 464 | 1.29 | 0.95 | 0.14 | -0.02 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 18.00 | 0.74 | 0.79 | 0.77 | 0.73 | -0.51 | -41.13% | 0.04 | 1,038 | 451 | 0.73 | 0.82 | 0.36 | -0.07 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 18.50 | 0.33 | 0.41 | 0.37 | 0.35 | -0.45 | -56.25% | 0.02 | 87 | 529 | 0.72 | 0.58 | 0.51 | -0.13 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 19.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.36 | -69.24% | 0.01 | 50 | 4,369 | 0.81 | 0.34 | 0.45 | -0.13 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 19.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.24 | -82.76% | 0.00 | 74 | 2,121 | 0.85 | 0.17 | 0.30 | -0.08 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 108 | 1,498 | 0.82 | 0.07 | 0.16 | -0.03 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 12 | 1,100 | 0.99 | 0.02 | 0.06 | -0.01 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 21.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 780 | 1.16 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 5 | 278 | 1.35 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 11:58:47 AM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:58:47 AM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 11:58:47 AM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 11:58:47 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:58:47 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:58:47 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 11:58:47 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 11:58:47 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 11:58:47 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 11:58:47 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:58:47 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 11:58:47 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 11:58:47 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 328 | 3.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:58:47 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 276 | 3.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 11:58:47 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 318 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 150 | 3.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 182 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 258 | 1.10 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 888 | 0.87 | -0.01 | 0.03 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 522 | 0.75 | -0.05 | 0.14 | -0.02 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 18.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 88 | 564 | 0.67 | -0.18 | 0.36 | -0.07 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 18.50 | 0.19 | 0.24 | 0.22 | 0.24 | +0.06 | +33.34% | 0.01 | 148 | 901 | 0.69 | -0.42 | 0.51 | -0.13 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 19.00 | 0.45 | 0.69 | 0.57 | 0.47 | +0.17 | +56.67% | 0.03 | 26 | 410 | 0.84 | -0.66 | 0.45 | -0.13 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 19.50 | 0.82 | 1.02 | 0.92 | 0.98 | +0.36 | +58.07% | 0.05 | 221 | 977 | 0.76 | -0.83 | 0.30 | -0.08 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 20.00 | 1.30 | 1.55 | 1.43 | 1.55 | +0.08 | +5.45% | 0.07 | 3 | 34 | 0.73 | -0.93 | 0.16 | -0.03 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 20.50 | 1.70 | 3.10 | 2.40 | 1.43 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.84 | -0.98 | 0.06 | -0.01 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 21.00 | 2.01 | 3.70 | 2.86 | 2.31 | 0.00 | 0.00% | 0.14 | 0 | 56 | 2.33 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/13/2026 11:58:47 AM EST |
| 21.50 | 2.44 | 4.10 | 3.27 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 20 | 3.79 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 22.00 | 3.05 | 3.65 | 3.35 | 3.40 | +0.62 | +22.31% | 0.15 | 3 | 11 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 22.50 | 3.55 | 5.00 | 4.28 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 23.00 | 4.05 | 5.60 | 4.83 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 24.00 | 4.85 | 6.80 | 5.83 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 25.00 | 5.80 | 7.80 | 6.80 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 11:58:47 AM EST |
| 26.00 | 7.15 | 7.60 | 7.38 | 7.37 | +0.12 | +1.66% | 0.28 | 3 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |
| 30.00 | 11.15 | 12.25 | 11.70 | 11.40 | % | 0.39 | 1 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 11:58:47 AM EST |