$19.01
0.251.33%
À la clôture: Sep 25, 5:00 PM EST
$19.02
0.0060.03%
Après les heures: Sep 25, 7:59 PM EST
First Majestic Silver Corp Chaîne d'Options
AGNYSE
First Majestic Silver Options
View First Majestic Silver (AG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid12.7
Ask14.95
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask10.95
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask9.65
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask8.85
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price7.15Sep 21, 2026
Change
-0%
Bid6.85
Ask7.65
volume0
Intrest2
Strike
12
12
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price6Sep 25, 2026
Change
0.446.83%
Bid5.85
Ask6.1
volume4
Intrest5
Strike
13
13
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price5.5Sep 25, 2026
Change
0.335.66%
Bid5.35
Ask5.65
volume2
Intrest1
Strike
13.5
13.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price5.31Sep 22, 2026
Change
-0%
Bid4.85
Ask5.3
volume0
Intrest3
Strike
14
14
Last Price0.19Sep 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price4.55Sep 25, 2026
Change
2.1331.89%
Bid4.45
Ask4.6
volume15
Intrest15
Strike
14.5
14.5
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest5
Last Price4Sep 25, 2026
Change
1.2724.1%
Bid3.65
Ask4.35
volume2
Intrest14
Strike
15
15
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest9
Last Price-
Change
-
Bid3.4
Ask3.8
volume0
Intrest0
Strike
15.5
15.5
Last Price0.16Sep 15, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest7
Last Price2.99Sep 25, 2026
Change
0.319.39%
Bid2.86
Ask3.15
volume4
Intrest45
Strike
16
16
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest14
Last Price2.53Sep 25, 2026
Change
1.1731.62%
Bid2.23
Ask2.76
volume14
Intrest125
Strike
16.5
16.5
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid-
Ask0.06
volume24
Intrest186
Last Price2.05Sep 25, 2026
Change
0.210.81%
Bid1.94
Ask2.15
volume3
Intrest167
Strike
17
17
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid0.03
Ask0.06
volume45
Intrest283
Last Price1.59Sep 25, 2026
Change
0.3124.22%
Bid1.46
Ask1.7
volume5
Intrest70
Strike
17.5
17.5
Last Price0.08Sep 25, 2026
Change
0.1157.89%
Bid0.05
Ask0.11
volume19
Intrest315
Last Price1.17Sep 25, 2026
Change
0.1211.43%
Bid0.93
Ask1.27
volume3
Intrest50
Strike
18
18
Last Price0.16Sep 25, 2026
Change
0.1446.67%
Bid0.14
Ask0.21
volume510
Intrest793
Last Price0.85Sep 25, 2026
Change
0.0911.84%
Bid0.76
Ask1.06
volume142
Intrest139
Strike
18.5
18.5
Last Price0.32Sep 25, 2026
Change
0.1633.33%
Bid0.25
Ask0.36
volume102
Intrest691
Last Price0.55Sep 25, 2026
Change
0.023.77%
Bid0.53
Ask0.6
volume552
Intrest7080
Strike
19
19
Last Price0.54Sep 25, 2026
Change
0.3237.21%
Bid0.51
Ask0.56
volume376
Intrest453
Last Price0.35Sep 25, 2026
Change
-0%
Bid0.31
Ask0.43
volume163
Intrest463
Strike
19.5
19.5
Last Price0.88Sep 25, 2026
Change
0.3729.6%
Bid0.64
Ask1.16
volume27
Intrest186
Last Price0.21Sep 25, 2026
Change
0.014.55%
Bid0.18
Ask0.25
volume356
Intrest437
Strike
20
20
Last Price1.23Sep 25, 2026
Change
0.2818.54%
Bid1.13
Ask1.31
volume34
Intrest130
Last Price0.14Sep 25, 2026
Change
-0%
Bid0.09
Ask0.21
volume396
Intrest400
Strike
20.5
20.5
Last Price1.74Sep 25, 2026
Change
0.418.69%
Bid1.5
Ask1.79
volume9
Intrest76
Last Price0.08Sep 25, 2026
Change
-0%
Bid0.05
Ask0.1
volume77
Intrest490
Strike
21
21
Last Price2.04Sep 25, 2026
Change
0.4819.05%
Bid2
Ask2.15
volume9
Intrest258
Last Price0.06Sep 25, 2026
Change
0.0225%
Bid0.03
Ask0.09
volume48
Intrest241
Strike
21.5
21.5
Last Price2.75Sep 24, 2026
Change
-0%
Bid2.25
Ask2.89
volume0
Intrest35
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid0.01
Ask0.1
volume26
Intrest599
Strike
22
22
Last Price3.29Sep 25, 2026
Change
0.123.52%
Bid2.94
Ask3.15
volume125
Intrest66
Last Price0.13Sep 24, 2026
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest365
Strike
22.5
22.5
Last Price2.77Sep 10, 2026
Change
-0%
Bid3.35
Ask4.1
volume0
Intrest1
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest110
Strike
23
23
Last Price4.45Sep 15, 2026
Change
-0%
Bid3.7
Ask4.9
volume0
Intrest103
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid-
Ask1
volume10
Intrest89
Strike
23.5
23.5
Last Price4.25Sep 21, 2026
Change
-0%
Bid4.2
Ask5.4
volume0
Intrest1
Last Price0.02Sep 25, 2026
Change
0.0571.43%
Bid-
Ask0.1
volume1
Intrest144
Strike
24
24
Last Price-
Change
-
Bid4.65
Ask5.85
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
24.5
24.5
Last Price-
Change
-
Bid5
Ask6.55
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.2
volume2
Intrest176
Strike
25
25
Last Price5.72Sep 22, 2026
Change
-0%
Bid5.5
Ask7
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid6
Ask7.5
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest60
Strike
26
26
Last Price7.3Sep 24, 2026
Change
-0%
Bid6.5
Ask8
volume0
Intrest4
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
26.5
26.5
Last Price-
Change
-
Bid7
Ask8.5
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest310
Strike
27
27
Last Price-
Change
-
Bid7.8
Ask9.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest175
Strike
30
30
Last Price10.76Sep 21, 2026
Change
-0%
Bid10.05
Ask12.45
volume0
Intrest0