AG · First Majestic Silver Corp

Track AG — free Ask ALVIS about AG

$17.61 +1.12 (+6.79%) At close · Aug 5

Market Cap

$8.68B

492.91M

Options Chain

15-min delayed Underlying $17.61 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 7, 2026 · 1 days to expiry · 70 contracts

Put / call OI

0.39

Call-heavy positioning

Open interest

24,094

contracts outstanding

Volume

13,680

traded today

Max pain

$15.50

$2.11 below spot

ATM implied vol

83.2%

market's expected move

Open interest by strike · near the money

Calls Puts

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 1d Aug 14 8d Aug 21 15d Aug 28 22d Sep 4 29d Sep 11 36d Sep 18 43d Oct 16 71d Dec 18 134d Jan 15 162d Mar 19 225d Jun 17 315d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
12	8	1400.5%	0.965	$12.65		—	—	—	—	0
Call · $5 In the money Last $12.65 Breakeven $17.65 Implied vol 1400.5% Delta 0.965 ≈96% ITM Gamma 0.005 Theta -0.391 Vega 0.001 Open interest 12 Model this call Put · $5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
15	7	—	—	$11.60		—	—	—	—	0
Call · $6 In the money Last $11.60 Breakeven $17.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $6 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	14	—	—	$10.60		—	—	—	—	0
Call · $7 In the money Last $10.60 Breakeven $17.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $7 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	9	761.5%	0.965	$9.65		—	—	—	—	0
Call · $8 In the money Last $9.65 Breakeven $17.65 Implied vol 761.5% Delta 0.965 ≈96% ITM Gamma 0.008 Theta -0.214 Vega 0.001 Open interest 8 Model this call Put · $8 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	11	—	—	$8.68		—	—	—	—	0
Call · $9 In the money Last $8.68 Breakeven $17.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $9 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	19	—	—	$7.77		$0.01	—	—	1	11
Call · $10 In the money Last $7.77 Breakeven $17.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $10 Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 Model this put
18	7	509%	0.941	$6.70		—	—	—	—	0
Call · $11 In the money Last $6.70 Breakeven $17.70 Implied vol 509% Delta 0.941 ≈94% ITM Gamma 0.019 Theta -0.216 Vega 0.002 Open interest 18 Model this call Put · $11 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	3	333.8%	0.98	$6.29		$0.05	-0.041	398.8%	1	0
Call · $11.5 In the money Last $6.29 Breakeven $17.79 Implied vol 333.8% Delta 0.98 ≈98% ITM Gamma 0.012 Theta -0.06 Vega 0 Open interest 12 Model this call Put · $11.5 Last $0.05 Breakeven $11.45 Implied vol 398.8% Delta -0.041 ≈4% ITM Gamma 0.018 Theta -0.125 Vega 0.001 Open interest 0 Model this put
65	6	—	—	$5.62		$0.04	-0.03	326.8%	3	45
Call · $12 In the money Last $5.62 Breakeven $17.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 Model this call Put · $12 Last $0.04 Breakeven $11.96 Implied vol 326.8% Delta -0.03 ≈3% ITM Gamma 0.017 Theta -0.079 Vega 0.001 Open interest 45 Model this put
19	2	—	—	$5.14		$0.02	-0.02	263.7%	75	116
Call · $12.5 In the money Last $5.14 Breakeven $17.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $12.5 Last $0.02 Breakeven $12.48 Implied vol 263.7% Delta -0.02 ≈2% ITM Gamma 0.015 Theta -0.045 Vega 0.001 Open interest 116 Model this put
45	9	—	—	$4.55		$0.01	-0.028	253.8%	2	73
Call · $13 In the money Last $4.55 Breakeven $17.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 Model this call Put · $13 Last $0.01 Breakeven $12.99 Implied vol 253.8% Delta -0.028 ≈3% ITM Gamma 0.021 Theta -0.058 Vega 0.001 Open interest 73 Model this put
5	3	—	—	$4.12		$0.01	-0.027	221.7%	9	377
Call · $13.5 In the money Last $4.12 Breakeven $17.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $13.5 Last $0.01 Breakeven $13.49 Implied vol 221.7% Delta -0.027 ≈3% ITM Gamma 0.024 Theta -0.05 Vega 0.001 Open interest 377 Model this put
52	20	—	—	$3.60		$0.01	-0.057	236.6%	77	952
Call · $14 In the money Last $3.60 Breakeven $17.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 Model this call Put · $14 Last $0.01 Breakeven $13.99 Implied vol 236.6% Delta -0.057 ≈6% ITM Gamma 0.041 Theta -0.099 Vega 0.001 Open interest 952 Model this put
265	224	—	—	$3.00		$0.02	-0.049	188%	225	1.6k
Call · $14.5 In the money Last $3.00 Breakeven $17.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 Model this call Put · $14.5 Last $0.02 Breakeven $14.48 Implied vol 188% Delta -0.049 ≈5% ITM Gamma 0.045 Theta -0.069 Vega 0.001 Open interest 1.6k Model this put
1.2k	132	—	—	$2.64		$0.05	-0.056	163.2%	40	761
Call · $15 In the money Last $2.64 Breakeven $17.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k Model this call Put · $15 Last $0.05 Breakeven $14.95 Implied vol 163.2% Delta -0.056 ≈6% ITM Gamma 0.058 Theta -0.067 Vega 0.001 Open interest 761 Model this put
2.9k	181	—	—	$2.19		$0.03	-0.035	113.2%	555	833
Call · $15.5 In the money Last $2.19 Breakeven $17.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k Model this call Put · $15.5 Last $0.03 Breakeven $15.47 Implied vol 113.2% Delta -0.035 ≈4% ITM Gamma 0.057 Theta -0.031 Vega 0.001 Open interest 833 Model this put
1.7k	318	—	—	$1.66		$0.04	-0.063	103.2%	609	453
Call · $16 In the money Last $1.66 Breakeven $17.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k Model this call Put · $16 Last $0.04 Breakeven $15.96 Implied vol 103.2% Delta -0.063 ≈6% ITM Gamma 0.101 Theta -0.046 Vega 0.001 Open interest 453 Model this put
4.4k	3.3k	—	—	$1.20		$0.07	-0.11	89.7%	156	438
Call · $16.5 In the money Last $1.20 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.4k Model this call Put · $16.5 Last $0.07 Breakeven $16.43 Implied vol 89.7% Delta -0.11 ≈11% ITM Gamma 0.176 Theta -0.061 Vega 0.002 Open interest 438 Model this put
2.4k	1.2k	58%	0.868	$0.78		$0.15	-0.23	89.6%	237	767
Call · $17 In the money Last $0.78 Breakeven $17.78 Implied vol 58% Delta 0.868 ≈87% ITM Gamma 0.31 Theta -0.046 Vega 0.003 Open interest 2.4k Model this call Put · $17 Last $0.15 Breakeven $16.85 Implied vol 89.6% Delta -0.23 ≈23% ITM Gamma 0.286 Theta -0.099 Vega 0.004 Open interest 767 Model this put
824	3.2k	70.8%	0.622	$0.47		$0.37	-0.404	95.6%	530	43
Call · $17.5 In the money Last $0.47 Breakeven $17.97 Implied vol 70.8% Delta 0.622 ≈62% ITM Gamma 0.45 Theta -0.098 Vega 0.005 Open interest 824 Model this call Put · $17.5 Last $0.37 Breakeven $17.13 Implied vol 95.6% Delta -0.404 ≈40% ITM Gamma 0.338 Theta -0.133 Vega 0.005 Open interest 43 Model this put
Underlying $17.61
481	905	78.9%	0.404	$0.25		$0.60	-0.573	97.1%	147	71
Call · $18 Last $0.25 Breakeven $18.25 Implied vol 78.9% Delta 0.404 ≈40% ITM Gamma 0.411 Theta -0.111 Vega 0.005 Open interest 481 Model this call Put · $18 In the money Last $0.60 Breakeven $17.40 Implied vol 97.1% Delta -0.573 ≈57% ITM Gamma 0.337 Theta -0.136 Vega 0.005 Open interest 71 Model this put
591	1.2k	83.2%	0.236	$0.15		$0.96	-0.703	107.4%	13	96
Call · $18.5 Last $0.15 Breakeven $18.65 Implied vol 83.2% Delta 0.236 ≈24% ITM Gamma 0.313 Theta -0.094 Vega 0.003 Open interest 591 Model this call Put · $18.5 In the money Last $0.96 Breakeven $17.54 Implied vol 107.4% Delta -0.703 ≈70% ITM Gamma 0.269 Theta -0.132 Vega 0.004 Open interest 96 Model this put
403	149	84.3%	0.121	$0.07		$1.40	-0.837	99.6%	32	107
Call · $19 Last $0.07 Breakeven $19.07 Implied vol 84.3% Delta 0.121 ≈12% ITM Gamma 0.199 Theta -0.061 Vega 0.002 Open interest 403 Model this call Put · $19 In the money Last $1.40 Breakeven $17.60 Implied vol 99.6% Delta -0.837 ≈84% ITM Gamma 0.207 Theta -0.087 Vega 0.003 Open interest 107 Model this put
198	14	94%	0.071	$0.04		$3.95	-0.757	185%	3	30
Call · $19.5 Last $0.04 Breakeven $19.54 Implied vol 94% Delta 0.071 ≈7% ITM Gamma 0.121 Theta -0.046 Vega 0.001 Open interest 198 Model this call Put · $19.5 In the money Last $3.95 Breakeven $15.55 Implied vol 185% Delta -0.757 ≈76% ITM Gamma 0.143 Theta -0.21 Vega 0.003 Open interest 30 Model this put
433	30	107.8%	0.055	$0.03		$3.42	-0.882	142.9%	3	4
Call · $20 Last $0.03 Breakeven $20.03 Implied vol 107.8% Delta 0.055 ≈5% ITM Gamma 0.085 Theta -0.043 Vega 0.001 Open interest 433 Model this call Put · $20 In the money Last $3.42 Breakeven $16.58 Implied vol 142.9% Delta -0.882 ≈88% ITM Gamma 0.115 Theta -0.1 Vega 0.002 Open interest 4 Model this put
202	9	143.9%	0.073	$0.02		$5.21	—	—	1	0
Call · $20.5 Last $0.02 Breakeven $20.52 Implied vol 143.9% Delta 0.073 ≈7% ITM Gamma 0.081 Theta -0.073 Vega 0.001 Open interest 202 Model this call Put · $20.5 In the money Last $5.21 Breakeven $15.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
149	32	133.3%	0.032	$0.02		$3.15	-0.966	136%	2	1
Call · $21 Last $0.02 Breakeven $21.02 Implied vol 133.3% Delta 0.032 ≈3% ITM Gamma 0.045 Theta -0.035 Vega 0.001 Open interest 149 Model this call Put · $21 In the money Last $3.15 Breakeven $17.85 Implied vol 136% Delta -0.966 ≈97% ITM Gamma 0.047 Theta -0.036 Vega 0.001 Open interest 1 Model this put
133	3	187.8%	0.072	$0.01		$4.91	-0.93	185.8%	6	0
Call · $21.5 Last $0.01 Breakeven $21.51 Implied vol 187.8% Delta 0.072 ≈7% ITM Gamma 0.061 Theta -0.093 Vega 0.001 Open interest 133 Model this call Put · $21.5 In the money Last $4.91 Breakeven $16.59 Implied vol 185.8% Delta -0.93 ≈93% ITM Gamma 0.061 Theta -0.089 Vega 0.001 Open interest 0 Model this put
195	6	196.2%	0.06	$0.12		$6.60	-0.919	218.4%	3	1
Call · $22 Last $0.12 Breakeven $22.12 Implied vol 196.2% Delta 0.06 ≈6% ITM Gamma 0.051 Theta -0.084 Vega 0.001 Open interest 195 Model this call Put · $22 In the money Last $6.60 Breakeven $15.40 Implied vol 218.4% Delta -0.919 ≈92% ITM Gamma 0.058 Theta -0.117 Vega 0.002 Open interest 1 Model this put
1	1	—	—	$0.06		$5.54	-0.956	199%	1	5
Call · $22.5 Last $0.06 Breakeven $22.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $22.5 In the money Last $5.54 Breakeven $16.96 Implied vol 199% Delta -0.956 ≈96% ITM Gamma 0.039 Theta -0.065 Vega 0.001 Open interest 5 Model this put
119	1	230.4%	0.057	$0.03		$6.69	—	—	1	1
Call · $23 Last $0.03 Breakeven $23.03 Implied vol 230.4% Delta 0.057 ≈6% ITM Gamma 0.041 Theta -0.094 Vega 0.001 Open interest 119 Model this call Put · $23 In the money Last $6.69 Breakeven $16.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
382	1	277.1%	0.065	$0.01		—	—	—	—	0
Call · $24 Last $0.01 Breakeven $24.01 Implied vol 277.1% Delta 0.065 ≈6% ITM Gamma 0.038 Theta -0.126 Vega 0.001 Open interest 382 Model this call Put · $24 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
90	1	280.9%	0.042	$0.02		$7.35	-0.939	306.7%	1	0
Call · $25 Last $0.02 Breakeven $25.02 Implied vol 280.9% Delta 0.042 ≈4% ITM Gamma 0.027 Theta -0.09 Vega 0.001 Open interest 90 Model this call Put · $25 In the money Last $7.35 Breakeven $17.65 Implied vol 306.7% Delta -0.939 ≈94% ITM Gamma 0.033 Theta -0.13 Vega 0.001 Open interest 0 Model this put
9	1	474.9%	0.152	$0.04		$8.25	—	—	1	0
Call · $26 Last $0.04 Breakeven $26.04 Implied vol 474.9% Delta 0.152 ≈15% ITM Gamma 0.041 Theta -0.403 Vega 0.003 Open interest 9 Model this call Put · $26 In the money Last $8.25 Breakeven $17.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
33	1	444.8%	0.055	$0.07		—	-0.928	478.4%	—	0
Call · $30 Last $0.07 Breakeven $30.07 Implied vol 444.8% Delta 0.055 ≈6% ITM Gamma 0.021 Theta -0.177 Vega 0.002 Open interest 33 Model this call Put · $30 In the money Last — Breakeven — Implied vol 478.4% Delta -0.928 ≈93% ITM Gamma 0.024 Theta -0.233 Vega 0.002 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 35" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1308648 CUSIP 32076V103 13F (30d) 103 filings 103 filers Visit website Investor relations