$20.32
1.015.23%
al cierre: Sep 22, 5:00 PM EST
$20.31
-0.01-0.05%
After hour: 4:58 PM EST
First Majestic Silver Corp Cadena de Opciones
AGNYSE
First Majestic Silver Options
View First Majestic Silver (AG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.27
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price14.65Sep 18, 2026
Change
-0%
Bid14.15
Ask15.5
volume0
Intrest2
Strike
5
5
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest2
Last Price11.65Sep 22, 2026
Change
0.454.02%
Bid11.15
Ask12.5
volume1
Intrest4
Strike
8
8
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.73Sep 22, 2026
Change
0.535.2%
Bid10.25
Ask11.75
volume2
Intrest3
Strike
9
9
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.75Sep 22, 2026
Change
0.464.95%
Bid9.3
Ask10.5
volume1
Intrest13
Strike
10
10
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price8.97Sep 22, 2026
Change
0.688.2%
Bid8.4
Ask9.55
volume11
Intrest17
Strike
11
11
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price7.75Sep 21, 2026
Change
-0%
Bid7.9
Ask9
volume0
Intrest2
Strike
11.5
11.5
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price7.59Sep 22, 2026
Change
0.314.26%
Bid7.4
Ask8.5
volume3
Intrest11
Strike
12
12
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price7.35Sep 22, 2026
Change
0.659.7%
Bid7
Ask8
volume2
Intrest4
Strike
12.5
12.5
Last Price0.09Aug 07, 2026
Change
-0%
Bid-
Ask2.11
volume0
Intrest11
Last Price6.97Sep 22, 2026
Change
0.6610.46%
Bid6.7
Ask7.55
volume3
Intrest3
Strike
13
13
Last Price0.07Aug 14, 2026
Change
-0%
Bid-
Ask2.11
volume0
Intrest22
Last Price6.43Sep 22, 2026
Change
0.6811.83%
Bid6.1
Ask7.25
volume3
Intrest6
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price6.05Sep 22, 2026
Change
0.7413.94%
Bid5.8
Ask6.5
volume3
Intrest4
Strike
14
14
Last Price0.08Sep 03, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest4
Last Price5.2Sep 22, 2026
Change
0.7512.61%
Bid5.15
Ask6
volume1
Intrest3
Strike
14.5
14.5
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Last Price5.27Sep 22, 2026
Change
0.459.34%
Bid4.85
Ask5.45
volume5
Intrest7
Strike
15
15
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Last Price4.2Sep 22, 2026
Change
0.513.51%
Bid4.15
Ask5
volume2
Intrest1
Strike
15.5
15.5
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest43
Last Price3.96Sep 22, 2026
Change
0.6820.73%
Bid3.9
Ask4.5
volume2
Intrest42
Strike
16
16
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest97
Last Price3.66Sep 22, 2026
Change
0.515.82%
Bid3.5
Ask4
volume126
Intrest132
Strike
16.5
16.5
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest55
Last Price3.13Sep 22, 2026
Change
0.8537.28%
Bid3.1
Ask3.5
volume146
Intrest291
Strike
17
17
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest75
Last Price2.12Sep 22, 2026
Change
0.3815.2%
Bid2.24
Ask3.05
volume66
Intrest89
Strike
17.5
17.5
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume30
Intrest311
Last Price2.43Sep 22, 2026
Change
1.0373.57%
Bid1.76
Ask2.51
volume10
Intrest98
Strike
18
18
Last Price0.02Sep 22, 2026
Change
0.0675%
Bid-
Ask0.07
volume92
Intrest461
Last Price1.6Sep 22, 2026
Change
0.7281.82%
Bid1.66
Ask2.04
volume232
Intrest329
Strike
18.5
18.5
Last Price0.02Sep 22, 2026
Change
0.1588.24%
Bid0.02
Ask0.03
volume85
Intrest621
Last Price1.51Sep 22, 2026
Change
0.85128.79%
Bid1.34
Ask1.59
volume1087
Intrest1221
Strike
19
19
Last Price0.05Sep 22, 2026
Change
0.2884.85%
Bid0.04
Ask0.06
volume710
Intrest1203
Last Price1.03Sep 22, 2026
Change
0.61145.24%
Bid0.92
Ask1.13
volume653
Intrest723
Strike
19.5
19.5
Last Price0.14Sep 22, 2026
Change
0.4877.42%
Bid0.13
Ask0.16
volume171
Intrest399
Last Price0.77Sep 22, 2026
Change
0.53220.83%
Bid0.59
Ask0.76
volume2159
Intrest2190
Strike
20
20
Last Price0.33Sep 22, 2026
Change
0.6164.89%
Bid0.28
Ask0.34
volume44
Intrest1697
Last Price0.38Sep 22, 2026
Change
0.24171.43%
Bid0.36
Ask0.43
volume1937
Intrest542
Strike
20.5
20.5
Last Price0.52Sep 22, 2026
Change
0.8361.48%
Bid0.53
Ask0.58
volume89
Intrest375
Last Price0.22Sep 22, 2026
Change
0.14175%
Bid0.2
Ask0.24
volume1219
Intrest796
Strike
21
21
Last Price0.88Sep 22, 2026
Change
0.8850%
Bid0.76
Ask0.94
volume24
Intrest103
Last Price0.13Sep 22, 2026
Change
0.08160%
Bid0.11
Ask0.14
volume425
Intrest287
Strike
21.5
21.5
Last Price1.35Sep 22, 2026
Change
0.6532.5%
Bid1.08
Ask1.55
volume2
Intrest97
Last Price0.08Sep 22, 2026
Change
0.06300%
Bid0.06
Ask0.09
volume86
Intrest719
Strike
22
22
Last Price1.75Sep 22, 2026
Change
0.9735.66%
Bid1.55
Ask2.09
volume9
Intrest62
Last Price0.06Sep 22, 2026
Change
-0%
Bid0.03
Ask0.05
volume60
Intrest333
Strike
22.5
22.5
Last Price3.06Sep 17, 2026
Change
-0%
Bid2.04
Ask3.05
volume0
Intrest179
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume4
Intrest159
Strike
23
23
Last Price3.66Sep 17, 2026
Change
-0%
Bid2.53
Ask3.1
volume0
Intrest84
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest12
Strike
23.5
23.5
Last Price3.74Sep 22, 2026
Change
0.358.56%
Bid3
Ask3.85
volume1
Intrest3
Last Price0.04Sep 22, 2026
Change
0.0120%
Bid-
Ask0.08
volume53
Intrest397
Strike
24
24
Last Price3.95Sep 22, 2026
Change
0.5712.61%
Bid3.5
Ask4.15
volume3
Intrest2
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
24.5
24.5
Last Price4.66Sep 22, 2026
Change
0.5410.38%
Bid4
Ask4.75
volume2
Intrest2
Last Price0.2Sep 22, 2026
Change
0.191900%
Bid-
Ask0.05
volume2
Intrest217
Strike
25
25
Last Price5.37Sep 22, 2026
Change
0.315.46%
Bid4.5
Ask4.9
volume3
Intrest4
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Strike
25.5
25.5
Last Price6.22Sep 22, 2026
Change
0.060.97%
Bid5
Ask6.35
volume1
Intrest2
Last Price0.01Sep 22, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest44
Strike
26
26
Last Price6.73Sep 21, 2026
Change
-0%
Bid5.5
Ask6.85
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
0.0266.67%
Bid-
Ask0.09
volume3
Intrest0
Strike
26.5
26.5
Last Price7.16Sep 21, 2026
Change
-0%
Bid6
Ask7.35
volume0
Intrest1
Last Price0.01Sep 22, 2026
Change
0.0787.5%
Bid-
Ask0.08
volume3
Intrest11
Strike
27
27
Last Price7.72Sep 22, 2026
Change
0.385.18%
Bid6.5
Ask7.85
volume1
Intrest1
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1666
Strike
30
30
Last Price10.73Sep 21, 2026
Change
-0%
Bid9.5
Ask11.45
volume0
Intrest0