Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $20.72 as of 9/9/2026 5:04:17 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 | 15.00 | 16.55 | 15.78 | 16.15 | -0.05 | -0.31% | 3.16 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 8.00 | 12.75 | 13.55 | 13.15 | 13.15 | -0.05 | -0.38% | 1.64 | 2 | 2 | 9.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 9.00 | 11.80 | 12.60 | 12.20 | 12.20 | +0.30 | +2.53% | 1.36 | 2 | 9 | 9.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 10.00 | 10.90 | 11.50 | 11.20 | 11.15 | +0.25 | +2.30% | 1.12 | 4 | 17 | 7.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 10.50 | 10.45 | 11.00 | 10.73 | 10.74 | +0.44 | +4.28% | 1.02 | 5 | 8 | 7.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 11.00 | 9.10 | 11.30 | 10.20 | 10.31 | +0.44 | +4.46% | 0.93 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 11.50 | 9.30 | 10.30 | 9.80 | 9.68 | +0.33 | +3.53% | 0.85 | 2 | 6 | 7.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 12.00 | 8.95 | 9.40 | 9.18 | 9.35 | +0.43 | +4.83% | 0.77 | 5 | 6 | 5.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 12.50 | 8.45 | 9.20 | 8.83 | 8.83 | +0.43 | +5.12% | 0.71 | 3 | 3 | 6.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 13.00 | 8.00 | 8.90 | 8.45 | 8.41 | +0.34 | +4.22% | 0.65 | 4 | 12 | 6.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 13.50 | 7.30 | 8.30 | 7.80 | 7.63 | +0.15 | +2.01% | 0.58 | 2 | 14 | 6.09 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 14.00 | 7.00 | 7.55 | 7.28 | 7.25 | +0.29 | +4.17% | 0.52 | 1 | 4 | 4.84 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 14.50 | 6.45 | 6.90 | 6.68 | 6.57 | +0.92 | +16.29% | 0.46 | 3 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 6.00 | 6.45 | 6.23 | 5.99 | 0.00 | 0.00% | 0.42 | 0 | 6 | 3.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 15.50 | 5.50 | 6.05 | 5.78 | 5.65 | +0.09 | +1.62% | 0.37 | 1 | 197 | 3.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 16.00 | 5.10 | 5.65 | 5.38 | 4.99 | 0.00 | 0.00% | 0.34 | 0 | 23 | 3.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 16.50 | 4.55 | 4.90 | 4.73 | 4.67 | -0.38 | -7.53% | 0.29 | 120 | 135 | 2.84 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.00 | 4.00 | 4.45 | 4.23 | 4.20 | +0.27 | +6.87% | 0.25 | 2 | 142 | 2.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 3.55 | 3.95 | 3.75 | 3.65 | +0.15 | +4.29% | 0.21 | 4 | 12 | 2.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 18.00 | 3.00 | 3.45 | 3.23 | 3.18 | +0.22 | +7.44% | 0.18 | 1 | 41 | 2.23 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 18.50 | 2.47 | 2.95 | 2.71 | 2.82 | +0.40 | +16.53% | 0.15 | 10 | 495 | 1.96 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 19.00 | 2.07 | 2.42 | 2.25 | 2.26 | +0.31 | +15.90% | 0.12 | 3 | 45 | 1.63 | 0.98 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 19.50 | 1.52 | 2.02 | 1.77 | 1.77 | +0.38 | +27.34% | 0.09 | 3 | 99 | 1.60 | 0.94 | 0.11 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 1.18 | 1.32 | 1.25 | 1.20 | +0.12 | +11.12% | 0.06 | 88 | 1,148 | 0.62 | 0.86 | 0.19 | -0.06 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 20.50 | 0.76 | 0.94 | 0.85 | 0.95 | +0.17 | +21.80% | 0.04 | 48 | 373 | 0.70 | 0.74 | 0.29 | -0.09 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 21.00 | 0.53 | 0.59 | 0.56 | 0.56 | +0.08 | +16.67% | 0.03 | 2,611 | 1,540 | 0.76 | 0.57 | 0.35 | -0.11 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 21.50 | 0.23 | 0.40 | 0.32 | 0.32 | +0.04 | +14.29% | 0.01 | 1,253 | 2,436 | 0.73 | 0.39 | 0.34 | -0.11 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 22.00 | 0.18 | 0.20 | 0.19 | 0.17 | -0.02 | -10.53% | 0.01 | 821 | 1,334 | 0.79 | 0.24 | 0.28 | -0.09 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 22.50 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 479 | 535 | 0.77 | 0.14 | 0.19 | -0.07 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 705 | 1,317 | 0.81 | 0.07 | 0.12 | -0.04 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 23.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 172 | 1,048 | 0.90 | 0.04 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 631 | 1.01 | 0.02 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 384 | 0.94 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 473 | 1.05 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 71 | 1.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 1.01 | 0.51 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.42 | 0.21 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.17 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 80 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 59 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 126 | 1.60 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.96 | -0.02 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 28 | 489 | 0.72 | -0.06 | 0.11 | -0.03 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 155 | 740 | 0.70 | -0.14 | 0.19 | -0.06 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 20.50 | 0.15 | 0.23 | 0.19 | 0.20 | -0.16 | -44.45% | 0.01 | 134 | 1,561 | 0.72 | -0.26 | 0.29 | -0.09 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 21.00 | 0.30 | 0.39 | 0.35 | 0.37 | -0.23 | -38.34% | 0.02 | 307 | 431 | 0.68 | -0.43 | 0.35 | -0.11 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 21.50 | 0.54 | 0.76 | 0.65 | 0.64 | -0.36 | -36.00% | 0.03 | 9 | 3,510 | 0.73 | -0.61 | 0.34 | -0.11 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 22.00 | 0.86 | 1.20 | 1.03 | 0.93 | -0.42 | -31.12% | 0.05 | 1 | 137 | 0.75 | -0.76 | 0.28 | -0.09 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 22.50 | 1.25 | 1.66 | 1.46 | 2.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.30 | -0.86 | 0.19 | -0.07 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 23.00 | 1.70 | 2.12 | 1.91 | 1.84 | -0.39 | -17.49% | 0.08 | 3 | 63 | 1.44 | -0.93 | 0.12 | -0.04 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 23.50 | 2.08 | 2.88 | 2.48 | % | 0.11 | 0 | 0 | 2.16 | -0.96 | 0.07 | -0.02 | 9/9/2026 3:59:58 PM EST | |||
| 24.00 | 2.51 | 3.05 | 2.78 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.67 | -0.98 | 0.03 | -0.01 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 24.50 | 2.70 | 3.90 | 3.30 | 3.62 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.62 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 25.00 | 3.20 | 4.35 | 3.78 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.71 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:58 PM EST |
| 25.50 | 3.75 | 4.85 | 4.30 | % | 0.17 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 26.00 | 4.15 | 5.35 | 4.75 | 5.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:58 PM EST |
| 26.50 | 4.65 | 5.85 | 5.25 | % | 0.20 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:58 PM EST | |||
| 27.00 | 5.60 | 6.30 | 5.95 | 6.01 | +0.17 | +2.92% | 0.22 | 1 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST |
| 27.50 | 6.10 | 6.80 | 6.45 | 6.42 | % | 0.23 | 1 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:58 PM EST | |
| 30.00 | 8.05 | 9.75 | 8.90 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:58 PM EST |