Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $19.02 as of 9/28/2026 6:53:08 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 | 12.20 | 13.60 | 12.90 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 9.00 | 8.65 | 9.60 | 9.13 | 9.00 | % | 1.01 | 3 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST | |
| 10.00 | 7.90 | 8.50 | 8.20 | 8.10 | % | 0.82 | 4 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST | |
| 11.00 | 6.85 | 7.25 | 7.05 | 7.14 | % | 0.64 | 4 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST | |
| 12.00 | 5.85 | 6.95 | 6.40 | 6.20 | -0.95 | -13.29% | 0.53 | 2 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 13.00 | 4.90 | 5.25 | 5.08 | 4.85 | -1.15 | -19.17% | 0.39 | 3 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 13.50 | 4.40 | 4.80 | 4.60 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:57 PM EST |
| 14.00 | 3.90 | 4.25 | 4.08 | 4.10 | -1.21 | -22.79% | 0.29 | 14 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 14.50 | 3.40 | 3.75 | 3.58 | 3.42 | -1.13 | -24.84% | 0.25 | 1 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 15.00 | 2.74 | 3.40 | 3.07 | 3.05 | -0.95 | -23.75% | 0.20 | 5 | 15 | 2.17 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 15.50 | 2.38 | 2.78 | 2.58 | % | 0.17 | 0 | 0 | 1.68 | 0.99 | 0.02 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 16.00 | 1.76 | 2.38 | 2.07 | 2.17 | -0.82 | -27.43% | 0.13 | 6 | 44 | 1.63 | 0.97 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 16.50 | 1.42 | 1.74 | 1.58 | 1.67 | -0.86 | -34.00% | 0.10 | 2 | 122 | 1.14 | 0.92 | 0.13 | -0.02 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 17.00 | 0.86 | 1.13 | 1.00 | 1.21 | -0.84 | -40.98% | 0.06 | 19 | 167 | 0.72 | 0.82 | 0.24 | -0.04 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 17.50 | 0.69 | 0.74 | 0.72 | 0.73 | -0.86 | -54.09% | 0.04 | 256 | 75 | 0.62 | 0.67 | 0.33 | -0.05 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 18.00 | 0.41 | 0.46 | 0.44 | 0.47 | -0.70 | -59.83% | 0.02 | 251 | 48 | 0.61 | 0.49 | 0.35 | -0.06 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 18.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.60 | -70.59% | 0.01 | 229 | 205 | 0.62 | 0.33 | 0.31 | -0.05 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 19.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.42 | -76.37% | 0.01 | 412 | 7,394 | 0.65 | 0.21 | 0.24 | -0.04 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 19.50 | 0.05 | 0.11 | 0.08 | 0.11 | -0.24 | -68.58% | 0.00 | 536 | 472 | 0.67 | 0.12 | 0.16 | -0.03 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.18 | -85.72% | 0.00 | 562 | 637 | 0.66 | 0.07 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 220 | 738 | 0.74 | 0.04 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 278 | 497 | 0.77 | 0.02 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 21.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 32 | 272 | 0.98 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 603 | 0.98 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 110 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 99 | 1.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 176 | 2.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.32 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/28/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | -0.01 | 0.02 | 0.00 | 9/15/2026 | 9/28/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 128 | 14 | 0.57 | -0.03 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 208 | 208 | 0.58 | -0.08 | 0.13 | -0.02 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 17.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.05 | +100.00% | 0.01 | 242 | 299 | 0.58 | -0.18 | 0.24 | -0.04 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 17.50 | 0.23 | 0.27 | 0.25 | 0.24 | +0.16 | +200.00% | 0.01 | 424 | 332 | 0.59 | -0.33 | 0.33 | -0.05 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 18.00 | 0.45 | 0.51 | 0.48 | 0.50 | +0.34 | +212.50% | 0.03 | 599 | 1,115 | 0.60 | -0.51 | 0.35 | -0.06 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 18.50 | 0.73 | 0.87 | 0.80 | 0.70 | +0.38 | +118.75% | 0.04 | 143 | 774 | 0.62 | -0.67 | 0.31 | -0.05 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 19.00 | 1.08 | 1.26 | 1.17 | 1.10 | +0.56 | +103.71% | 0.06 | 192 | 731 | 0.58 | -0.79 | 0.24 | -0.04 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 19.50 | 1.39 | 1.67 | 1.53 | 1.46 | +0.58 | +65.91% | 0.08 | 5 | 188 | 0.77 | -0.88 | 0.16 | -0.03 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 20.00 | 1.85 | 2.16 | 2.01 | 1.92 | +0.69 | +56.10% | 0.10 | 90 | 144 | 0.90 | -0.93 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 20.50 | 2.34 | 2.75 | 2.55 | 2.37 | +0.63 | +36.21% | 0.12 | 5 | 84 | 1.24 | -0.96 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 21.00 | 2.80 | 3.20 | 3.00 | 2.81 | +0.77 | +37.75% | 0.14 | 9 | 250 | 1.27 | -0.98 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 21.50 | 3.15 | 4.15 | 3.65 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 35 | 2.27 | -0.99 | 0.02 | 0.00 | 9/24/2026 | 9/28/2026 3:59:57 PM EST |
| 22.00 | 3.65 | 4.20 | 3.93 | 3.91 | +0.62 | +18.85% | 0.18 | 33 | 191 | 1.52 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:57 PM EST |
| 22.50 | 4.15 | 5.10 | 4.63 | 2.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 3:59:57 PM EST |
| 23.00 | 4.75 | 5.25 | 5.00 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 103 | 1.89 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:57 PM EST |
| 23.50 | 5.35 | 5.70 | 5.53 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:57 PM EST |
| 24.00 | 5.65 | 6.60 | 6.13 | % | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 24.50 | 5.95 | 7.25 | 6.60 | % | 0.27 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 25.00 | 6.45 | 7.75 | 7.10 | 5.72 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.39 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:57 PM EST |
| 25.50 | 6.95 | 8.55 | 7.75 | % | 0.30 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 26.00 | 7.65 | 8.80 | 8.23 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.70 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:57 PM EST |
| 26.50 | 8.35 | 9.80 | 9.08 | % | 0.34 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 27.00 | 8.45 | 9.90 | 9.18 | % | 0.34 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:57 PM EST | |||
| 30.00 | 11.35 | 12.95 | 12.15 | 10.76 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:57 PM EST |