Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $17.33 as of 8/7/2026 7:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.80 | 10.25 | 9.53 | 7.61 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 10.00 | 7.85 | 8.60 | 8.23 | 8.49 | +0.68 | +8.71% | 0.82 | 1 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 11.00 | 6.85 | 8.25 | 7.55 | 4.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.75 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 12.00 | 6.00 | 6.60 | 6.30 | 5.40 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.97 | 0.98 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 13.00 | 5.05 | 5.95 | 5.50 | 5.80 | +0.98 | +20.34% | 0.42 | 1 | 22 | 1.12 | 0.95 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 14.00 | 4.20 | 4.75 | 4.48 | 4.65 | +0.90 | +24.00% | 0.32 | 5 | 111 | 0.81 | 0.91 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 15.00 | 3.70 | 3.85 | 3.78 | 3.80 | +0.90 | +31.04% | 0.25 | 10 | 367 | 0.68 | 0.85 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 16.00 | 2.80 | 3.10 | 2.95 | 2.89 | +0.62 | +27.32% | 0.18 | 82 | 472 | 0.62 | 0.77 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 17.00 | 2.30 | 2.44 | 2.37 | 2.37 | +0.65 | +37.80% | 0.14 | 836 | 6,084 | 0.66 | 0.68 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 1.79 | 1.93 | 1.86 | 1.82 | +0.54 | +42.19% | 0.10 | 305 | 982 | 0.67 | 0.58 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 19.00 | 1.35 | 1.46 | 1.41 | 1.37 | +0.37 | +37.00% | 0.07 | 366 | 621 | 0.67 | 0.49 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 1.02 | 1.11 | 1.07 | 1.04 | +0.34 | +48.58% | 0.05 | 547 | 1,313 | 0.67 | 0.41 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 0.78 | 0.85 | 0.82 | 0.79 | +0.23 | +41.08% | 0.04 | 806 | 432 | 0.69 | 0.34 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 0.54 | 0.66 | 0.60 | 0.60 | +0.21 | +53.85% | 0.03 | 157 | 495 | 0.69 | 0.28 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 0.45 | 0.54 | 0.50 | 0.44 | +0.12 | +37.50% | 0.02 | 51 | 1,344 | 0.72 | 0.23 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 0.34 | 0.60 | 0.47 | 0.38 | +0.12 | +46.16% | 0.02 | 26 | 210 | 0.78 | 0.18 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.09 | +40.91% | 0.01 | 185 | 438 | 0.75 | 0.15 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.21 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.05 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.92 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 64 | 0.69 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 28 | 235 | 0.64 | -0.05 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 14.00 | 0.12 | 0.20 | 0.16 | 0.18 | -0.10 | -35.72% | 0.01 | 5 | 291 | 0.63 | -0.09 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 15.00 | 0.28 | 0.36 | 0.32 | 0.34 | -0.18 | -34.62% | 0.02 | 81 | 1,585 | 0.63 | -0.15 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 16.00 | 0.54 | 0.59 | 0.57 | 0.55 | -0.32 | -36.79% | 0.04 | 36 | 464 | 0.63 | -0.23 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 17.00 | 0.86 | 1.15 | 1.01 | 0.90 | -0.42 | -31.82% | 0.06 | 31 | 364 | 0.68 | -0.32 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 18.00 | 1.33 | 1.51 | 1.42 | 1.41 | -0.47 | -25.00% | 0.08 | 70 | 151 | 0.66 | -0.42 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 19.00 | 1.72 | 2.16 | 1.94 | 2.08 | -0.53 | -20.31% | 0.10 | 404 | 26 | 0.65 | -0.51 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 20.00 | 2.54 | 2.81 | 2.68 | 2.44 | -1.56 | -39.00% | 0.13 | 2 | 44 | 0.69 | -0.59 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 21.00 | 3.25 | 3.70 | 3.48 | 3.50 | -0.65 | -15.67% | 0.17 | 2 | 36 | 0.72 | -0.66 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 22.00 | 4.05 | 4.30 | 4.18 | 4.73 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | -0.72 | 0.07 | -0.02 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 23.00 | 4.90 | 5.45 | 5.18 | 5.21 | -0.51 | -8.92% | 0.23 | 2 | 2 | 0.77 | -0.77 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 24.00 | 5.55 | 6.35 | 5.95 | % | 0.25 | 0 | 0 | 0.95 | -0.82 | 0.06 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 25.00 | 6.55 | 7.30 | 6.93 | 8.35 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.00 | -0.85 | 0.05 | -0.01 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 11.00 | 12.15 | 11.58 | % | 0.39 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.01 | 8/7/2026 4:00:05 PM EST |