First Majestic Silver Options

View First Majestic Silver (AG) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.21

P/C Ratio (OI)

0.59

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

1.036.0

1.0

36.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price14.5Oct 15, 2026

Change

0.10.69%

Bid14.2

Ask15.2

volume4

Intrest145

Strike

Last Price-

Change

Bid-

Ask0.01

volume0

Intrest0

Last Price13.45Oct 15, 2026

Change

0.10.74%

Bid13

Ask14.25

volume12

Intrest37

Strike

Last Price0.03Oct 15, 2026

Change

Bid-

Ask0.05

volume2

Intrest0

Last Price12.54Oct 15, 2026

Change

0.120.97%

Bid12.05

Ask13.25

volume21

Intrest14

Strike

Last Price0.08Oct 15, 2026

Change

Bid-

Ask0.19

volume2

Intrest0

Last Price11.62Oct 15, 2026

Change

0.373.29%

Bid11.15

Ask12.1

volume12

Intrest19

Strike

Last Price-

Change

Bid-

Ask0.46

volume0

Intrest0

Last Price10.55Oct 15, 2026

Change

0.10.96%

Bid10.25

Ask11.3

volume33

Intrest71

Strike

Last Price-

Change

Bid-

Ask0.46

volume0

Intrest0

Last Price9.74Oct 15, 2026

Change

0.596.45%

Bid9.35

Ask10.15

volume45

Intrest31

Strike

Last Price0.18Oct 14, 2026

Change

-0%

Bid-

Ask0.46

volume0

Intrest2

Last Price8.87Oct 15, 2026

Change

0.587%

Bid8.45

Ask9.3

volume20

Intrest13

Strike

Last Price0.3Oct 14, 2026

Change

-0%

Bid-

Ask0.46

volume0

Intrest27

Last Price7.77Oct 15, 2026

Change

0.567.77%

Bid7.55

Ask8.15

volume9

Intrest38

Strike

Last Price0.03Aug 03, 2026

Change

-0%

Bid-

Ask0.46

volume0

Intrest122

Last Price6.79Oct 15, 2026

Change

0.548.64%

Bid6.5

Ask7.3

volume5

Intrest26

Strike

Last Price0.05Jul 24, 2026

Change

-0%

Bid-

Ask0.46

volume0

Intrest121

Last Price5.86Oct 15, 2026

Change

0.7113.79%

Bid5.5

Ask6.3

volume21

Intrest25

Strike

Last Price0.04Aug 28, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest158

Last Price4.77Oct 15, 2026

Change

0.4410.16%

Bid4.55

Ask5.2

volume4

Intrest31

Strike

Last Price0.03Aug 13, 2026

Change

-0%

Bid-

Ask0.61

volume0

Intrest72

Last Price3.71Oct 15, 2026

Change

0.216%

Bid3.5

Ask4.2

volume3

Intrest86

Strike

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest211

Last Price2.99Oct 15, 2026

Change

0.8338.43%

Bid2.5

Ask3.2

volume33

Intrest689

Strike

Last Price0.46Sep 16, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest282

Last Price2.35Oct 15, 2026

Change

0.825.4%

Bid2.05

Ask2.6

volume3

Intrest11

Strike

13.5

Last Price0.06Oct 15, 2026

Change

-0%

Bid-

Ask0.17

volume3

Intrest1

Last Price1.82Oct 15, 2026

Change

0.649.18%

Bid1.51

Ask2.13

volume112

Intrest266

Strike

Last Price0.02Oct 15, 2026

Change

0.0250%

Bid-

Ask0.04

volume10

Intrest2426

Last Price1.11Oct 15, 2026

Change

0.3546.05%

Bid0.92

Ask1.64

volume29

Intrest26

Strike

14.5

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.08

volume0

Intrest19

Last Price1.03Oct 15, 2026

Change

0.6139.53%

Bid0.96

Ask1.11

volume33

Intrest548

Strike

Last Price0.02Oct 15, 2026

Change

0.1789.47%

Bid-

Ask0.03

volume144

Intrest3374

Last Price0.51Oct 15, 2026

Change

0.35218.75%

Bid0.42

Ask0.64

volume830

Intrest225

Strike

15.5

Last Price0.06Oct 15, 2026

Change

0.5289.66%

Bid0.03

Ask0.08

volume134

Intrest459

Last Price0.19Oct 15, 2026

Change

0.13216.67%

Bid0.17

Ask0.26

volume2359

Intrest1174

Strike

Last Price0.19Oct 15, 2026

Change

0.7279.12%

Bid0.14

Ask0.28

volume734

Intrest5745

Last Price0.06Oct 15, 2026

Change

0.04200%

Bid0.04

Ask0.09

volume223

Intrest621

Strike

16.5

Last Price0.63Oct 15, 2026

Change

0.7353.68%

Bid0.5

Ask0.68

volume77

Intrest1075

Last Price0.01Oct 15, 2026

Change

0.0150%

Bid0.01

Ask0.02

volume169

Intrest9059

Strike

Last Price0.99Oct 15, 2026

Change

0.8646.49%

Bid0.96

Ask1.04

volume5215

Intrest3230

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.03

volume212

Intrest897

Strike

17.5

Last Price1.63Oct 15, 2026

Change

0.8634.54%

Bid1.46

Ask1.7

volume1454

Intrest936

Last Price0.02Oct 15, 2026

Change

0.0133.33%

Bid0.02

Ask0.03

volume46

Intrest13532

Strike

Last Price2.02Oct 15, 2026

Change

0.7827.86%

Bid1.96

Ask2.09

volume8761

Intrest5803

Last Price0.02Oct 15, 2026

Change

0.01100%

Bid-

Ask0.02

volume3

Intrest4543

Strike

18.5

Last Price3.15Oct 15, 2026

Change

0.411.27%

Bid2.33

Ask3.15

volume157

Intrest104

Last Price0.01Oct 15, 2026

Change

0.0150%

Bid-

Ask0.03

volume317

Intrest3747

Strike

Last Price3.1Oct 15, 2026

Change

0.7719.9%

Bid2.85

Ask3.65

volume3239

Intrest2257

Last Price0.01Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume2

Intrest709

Strike

19.5

Last Price3.56Oct 15, 2026

Change

0.8318.91%

Bid3.4

Ask4.35

volume879

Intrest585

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.01

volume8

Intrest7439

Strike

Last Price4.33Oct 15, 2026

Change

0.479.79%

Bid3.9

Ask4.3

volume3769

Intrest2505

Last Price0.02Oct 12, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest1146

Strike

20.5

Last Price5.45Oct 15, 2026

Change

0.040.74%

Bid4.3

Ask5.45

volume97

Intrest64

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.01

volume20

Intrest5358

Strike

Last Price5.75Oct 15, 2026

Change

0.091.54%

Bid4.8

Ask5.75

volume586

Intrest389

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest43

Strike

21.5

Last Price5.97Oct 15, 2026

Change

0.69.13%

Bid5.3

Ask6.3

volume2

Intrest1

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.01

volume3

Intrest2721

Strike

Last Price6.42Oct 15, 2026

Change

0.375.45%

Bid5.9

Ask6.8

volume5

Intrest125

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.12

volume0

Intrest144

Strike

22.5

Last Price7.15Oct 15, 2026

Change

0.152.05%

Bid6.3

Ask7.6

volume6

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest5433

Strike

Last Price7.63Oct 15, 2026

Change

0.11.29%

Bid6.8

Ask8.05

volume6

Intrest30

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask0.61

volume0

Intrest64

Strike

23.5

Last Price7.96Oct 14, 2026

Change

-0%

Bid7.25

Ask8.75

volume0

Intrest0

Last Price0.02Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3636

Strike

Last Price8.85Oct 14, 2026

Change

-0%

Bid7.8

Ask9.25

volume0

Intrest45

Last Price0.08Oct 15, 2026

Change

0.0850%

Bid-

Ask0.16

volume1

Intrest21

Strike

24.5

Last Price9.14Oct 15, 2026

Change

0.040.44%

Bid8.3

Ask9.65

volume1

Intrest1

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest14495

Strike

Last Price9.57Oct 15, 2026

Change

0.040.42%

Bid8.75

Ask10.05

volume1

Intrest2

Last Price0.07Oct 15, 2026

Change

0.06600%

Bid-

Ask0.01

volume16

Intrest2139

Strike

Last Price10.93Oct 14, 2026

Change

-0%

Bid9.8

Ask11.25

volume0

Intrest0

Last Price0.13Oct 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest5694

Strike

Last Price11.63Oct 15, 2026

Change

0.231.94%

Bid10.8

Ask12

volume1

Intrest2

Last Price0.06Oct 02, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest3549

Strike

Last Price12.56Oct 15, 2026

Change

1.19.6%

Bid11.8

Ask12.9

volume1

Intrest0

Last Price0.02Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest721

Strike

Last Price12.39Oct 12, 2026

Change

-0%

Bid12.9

Ask14.45

volume0

Intrest0

Last Price0.02Oct 13, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest19091

Strike

Last Price14.81Oct 14, 2026

Change

-0%

Bid13.9

Ask15.45

volume0

Intrest0

Last Price0.01Oct 13, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1335

Strike

Last Price15.99Oct 14, 2026

Change

-0%

Bid14.85

Ask16.45

volume0

Intrest2

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1370

Strike

Last Price16.92Oct 14, 2026

Change

-0%

Bid15.9

Ask17.45

volume0

Intrest1

Last Price0.03Oct 08, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest1613

Strike

Last Price17.85Oct 15, 2026

Change

5.6546.31%

Bid16.85

Ask18.45

volume1

Intrest0

Last Price0.3Oct 14, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest1611

Strike

Last Price18Jul 15, 2026

Change

-0%

Bid17.9

Ask19.45

volume0

Intrest0

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.61

volume0

Intrest742

Strike

Last Price18.28Jul 09, 2026

Change

-0%

Bid18.85

Ask20.45

volume0

Intrest0

Last Price0.29Oct 14, 2026

Change

-0%

Bid-

Ask0.61

volume0

Intrest639

Strike

Last Price-

Change

Bid19.9

Ask21.45

volume0

Intrest0

First Majestic Silver Corp 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

First Majestic Silver Options