Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $7.03 as of 4/29/2024 5:44:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.95 | 6.70 | 6.75 | +1.10 | +19.47% | 3 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 2.50 | 3.30 | 6.45 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 3.00 | 3.25 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 16 | 9.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 3.50 | 2.35 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 4.00 | 2.64 | 3.60 | 2.84 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:42 PM EST |
| 4.50 | 1.74 | 2.65 | 2.52 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:42 PM EST |
| 5.00 | 1.75 | 2.12 | 1.86 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.98 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 5.50 | 1.32 | 1.66 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.93 | 0.12 | 0.00 | 4/22/2024 | 4/29/2024 3:59:42 PM EST |
| 6.00 | 0.76 | 1.23 | 1.14 | 0.00 | 0.00% | 0 | 113 | 0.72 | 0.83 | 0.24 | -0.01 | 4/25/2024 | 4/29/2024 3:59:42 PM EST |
| 6.50 | 0.61 | 0.85 | 0.70 | +0.08 | +12.91% | 51 | 248 | 0.58 | 0.67 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 7.00 | 0.36 | 0.40 | 0.36 | -0.11 | -23.41% | 17 | 266 | 0.60 | 0.49 | 0.36 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 7.50 | 0.21 | 0.24 | 0.22 | 0.00 | 0.00% | 29 | 328 | 0.62 | 0.33 | 0.32 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | -0.03 | -18.75% | 2 | 864 | 0.65 | 0.20 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 8.50 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 65 | 0.69 | 0.12 | 0.17 | 0.00 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 9.00 | 0.05 | 0.08 | 0.06 | -0.01 | -14.29% | 20 | 235 | 0.76 | 0.06 | 0.11 | 0.00 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 9.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 474 | 0.83 | 0.03 | 0.06 | 0.00 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 10.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 65 | 0.89 | 0.01 | 0.03 | 0.00 | 4/16/2024 | 4/29/2024 3:59:42 PM EST |
| 10.50 | 0.02 | 0.06 | 0.27 | 0.00 | 0.00% | 0 | 26 | 0.95 | 0.01 | 0.02 | 0.00 | 4/10/2024 | 4/29/2024 3:59:42 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 45 | 1.03 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 11.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:42 PM EST |
| 12.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 200 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.94 | 0.00 | 0.01 | 0.00 | 4/5/2024 | 4/29/2024 3:59:42 PM EST |
| 5.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.50 | -0.02 | 0.04 | 0.00 | 4/25/2024 | 4/29/2024 3:59:42 PM EST |
| 5.50 | 0.03 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.07 | 0.12 | 0.00 | 4/17/2024 | 4/29/2024 3:59:42 PM EST |
| 6.00 | 0.10 | 0.13 | 0.10 | -0.02 | -16.67% | 5 | 3,061 | 0.62 | -0.17 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 6.50 | 0.25 | 0.28 | 0.26 | 0.00 | 0.00% | 2 | 162 | 0.62 | -0.33 | 0.33 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 7.00 | 0.49 | 0.73 | 0.49 | -0.03 | -5.77% | 5 | 661 | 0.63 | -0.51 | 0.36 | -0.01 | 4/29/2024 | 4/29/2024 3:59:42 PM EST |
| 7.50 | 0.81 | 0.89 | 0.90 | 0.00 | 0.00% | 0 | 689 | 0.63 | -0.67 | 0.32 | -0.01 | 4/26/2024 | 4/29/2024 3:59:42 PM EST |
| 8.00 | 0.62 | 2.19 | 1.30 | 0.00 | 0.00% | 0 | 70 | 2.66 | -0.80 | 0.25 | -0.01 | 4/24/2024 | 4/29/2024 3:59:42 PM EST |
| 8.50 | 1.47 | 2.14 | 1.80 | 0.00 | 0.00% | 0 | 61 | 1.13 | -0.88 | 0.17 | 0.00 | 4/19/2024 | 4/29/2024 3:59:42 PM EST |
| 9.00 | 1.71 | 2.83 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.94 | 0.11 | 0.00 | 4/5/2024 | 4/29/2024 3:59:42 PM EST |
| 9.50 | 2.43 | 2.92 | % | 0 | 0 | 1.33 | -0.97 | 0.06 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 10.00 | 2.96 | 4.20 | 3.22 | 0.00 | 0.00% | 0 | 12 | 2.14 | -0.99 | 0.03 | 0.00 | 4/16/2024 | 4/29/2024 3:59:42 PM EST |
| 10.50 | 3.60 | 5.80 | % | 0 | 0 | 2.34 | -0.99 | 0.02 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 11.00 | 4.10 | 5.20 | % | 0 | 0 | 4.03 | -1.00 | 0.01 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 11.50 | 4.60 | 5.10 | 4.95 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:42 PM EST |
| 12.50 | 4.60 | 6.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 13.00 | 5.10 | 6.35 | 6.41 | 0.00 | 0.00% | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:42 PM EST |
| 14.00 | 7.00 | 9.10 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST | |||
| 15.00 | 7.10 | 10.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:42 PM EST |