Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

At Close
Feb 6, 2026 3:59:59 PM EST
22.01USD+8.691%(+1.76)18,359,631
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 6, 2026 9:28:30 AM EST
20.40USD+0.741%(+0.15)264,529
After-hours
Feb 6, 2026 4:58:30 PM EST
21.99USD-0.091%(-0.02)85,498
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 17, 2026Jul 17, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,98626,9456,0868,087


AG Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

AG Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

AG Feb 6, 2026 Exp. - Max Pain @ $21.00

Puts
Calls


AG Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
41.00 C0.02+100.00%15,33602-03AG260206C00041000
40.00 C0.01-66.67%11,70102-05AG260206C00040000
39.00 C0.020.00%224002-05AG260206C00039000
38.00 C0.05+25.00%22702-05AG260206C00038000
37.00 C0.07-53.33%2102-05AG260206C00037000
36.00 C0.100.00%2102-05AG260206C00036000
35.50 C0.08-27.27%2002-05AG260206C00035500
35.00 C0.10+25.00%463202-05AG260206C00035000
34.50 C0.04-63.64%2002-05AG260206C00034500
34.00 C0.03-75.00%210702-05AG260206C00034000
33.50 C0.05-64.29%2002-05AG260206C00033500
33.00 C0.07-75.00%514802-05AG260206C00033000
32.50 C0.20+1,900.00%23802-05AG260206C00032500
32.00 C0.03+200.00%2120802-04AG260206C00032000
31.50 C0.11+1,000.00%2202-05AG260206C00031500
31.00 C0.09+800.00%313902-05AG260206C00031000
30.50 C0.02+100.00%102702-04AG260206C00030500
30.00 C0.01-50.00%395602-05AG260206C00030000
29.50 C0.03-83.33%116602-02AG260206C00029500
29.00 C0.020.00%10647302-03AG260206C00029000
28.50 C0.03-91.18%645702-03AG260206C00028500
28.00 C0.01-50.00%31,13102-05AG260206C00028000
27.50 C0.01-80.00%171502-05AG260206C00027500
27.00 C0.01-75.00%851002-05AG260206C00027000
26.50 C0.02-71.43%71,06002-05AG260206C00026500
26.00 C0.02-75.00%1051,28202-05AG260206C00026000
25.50 C0.01-90.91%13449902-05AG260206C00025500
25.00 C0.01-93.75%1613,18602-05AG260206C00025000
24.50 C0.02-87.50%1511,29602-05AG260206C00024500
24.00 C0.03-88.89%5982,50102-05AG260206C00024000
23.50 C0.03-92.50%31484302-05AG260206C00023500
23.00 C0.04-92.00%3712,39002-05AG260206C00023000
22.50 C0.05-93.15%98387302-05AG260206C00022500
22.00 C0.09-91.00%5611,75502-05AG260206C00022000
21.50 C0.14-88.24%1,17666202-05AG260206C00021500
21.00 C0.25-81.48%1,4052,21102-05AG260206C00021000
20.50 C0.40-79.90%75588002-05AG260206C00020500
20.00 C0.64-74.40%5401,08902-05AG260206C00020000
19.50 C1.39-23.63%1639702-05AG260206C00019500
19.00 C1.34-48.66%28255202-05AG260206C00019000
18.50 C2.32-30.95%843002-05AG260206C00018500
18.00 C2.55-33.42%2823902-05AG260206C00018000
17.50 C2.75-17.66%979802-05AG260206C00017500
17.00 C3.36-30.00%1124302-05AG260206C00017000
16.50 C5.73+12.13%5624102-04AG260206C00016500
16.00 C6.36+16.06%212402-04AG260206C00016000
15.50 C6.84+8.06%12902-04AG260206C00015500
15.00 C5.29-9.88%116402-02AG260206C00015000
14.50 C5.70+26.67%425202-02AG260206C00014500
14.00 C8.67+31.36%43902-04AG260206C00014000
13.50 C9.13-0.22%4402-04AG260206C00013500
13.00 C13.68+8.74%808801-29AG260206C00013000
12.50 C8.53-12.69%86502-05AG260206C00012500
12.00 C8.91-11.34%2214502-05AG260206C00012000
11.50 C8.83-14.27%315702-05AG260206C00011500
11.00 C9.47-11.50%10016202-05AG260206C00011000
10.00 C10.50-9.48%12217502-05AG260206C00010000
9.00 C11.45-7.59%12525902-05AG260206C00009000
8.00 C12.50-9.16%9227102-05AG260206C00008000
7.00 C13.52-8.71%7919102-05AG260206C00007000
5.00 C15.48-7.75%7136402-05AG260206C00005000
Puts
StrikePriceChangeVolOILastContract Name
41.00 P00%0AG260206P00041000
40.00 P00%0AG260206P00040000
39.00 P00%0AG260206P00039000
38.00 P00%0AG260206P00038000
37.00 P00%0AG260206P00037000
36.00 P14.960%1102-05AG260206P00036000
35.50 P14.560%1002-05AG260206P00035500
35.00 P7.800%303001-26AG260206P00035000
34.50 P00%0AG260206P00034500
34.00 P00%0AG260206P00034000
33.50 P00%0AG260206P00033500
33.00 P00%0AG260206P00033000
32.50 P00%0AG260206P00032500
32.00 P5.750%646101-26AG260206P00032000
31.50 P00%0AG260206P00031500
31.00 P00%0AG260206P00031000
30.50 P8.630%1102-04AG260206P00030500
30.00 P8.23-10.54%1102-04AG260206P00030000
29.50 P7.80-1.39%754102-05AG260206P00029500
29.00 P7.32-3.68%147102-05AG260206P00029000
28.50 P6.80+0.15%16102-05AG260206P00028500
28.00 P6.35-2.16%561402-05AG260206P00028000
27.50 P6.86+18.89%165902-05AG260206P00027500
27.00 P6.41+17.40%82602-05AG260206P00027000
26.50 P5.83+17.30%13102-05AG260206P00026500
26.00 P5.43+17.53%173702-05AG260206P00026000
25.50 P5.01+13.86%1152802-05AG260206P00025500
25.00 P4.47+20.16%14188302-05AG260206P00025000
24.50 P4.14+63.64%13459702-05AG260206P00024500
24.00 P3.67+39.54%2322,69002-05AG260206P00024000
23.50 P1.95-1.02%10232302-04AG260206P00023500
23.00 P2.80+33.33%2742102-05AG260206P00023000
22.50 P1.91+15.06%13327002-05AG260206P00022500
22.00 P1.92+52.38%28244202-05AG260206P00022000
21.50 P1.29+53.57%51833102-05AG260206P00021500
21.00 P0.75+188.46%47676702-05AG260206P00021000
20.50 P0.61+125.93%14243302-05AG260206P00020500
20.00 P0.38+245.45%1,2421,32002-05AG260206P00020000
19.50 P0.20+81.82%19837402-05AG260206P00019500
19.00 P0.11+120.00%7661,62602-05AG260206P00019000
18.50 P0.05-16.67%5328902-05AG260206P00018500
18.00 P0.10+233.33%1262802-05AG260206P00018000
17.50 P0.03-40.00%8647902-05AG260206P00017500
17.00 P0.02-71.43%160502-05AG260206P00017000
16.50 P0.01-85.71%715802-03AG260206P00016500
16.00 P0.010.00%1116402-05AG260206P00016000
15.50 P0.10-9.09%21902-03AG260206P00015500
15.00 P0.02-81.82%118402-03AG260206P00015000
14.50 P0.11-64.52%74102-02AG260206P00014500
14.00 P0.020.00%2017402-02AG260206P00014000
13.50 P0.020.00%53602-02AG260206P00013500
13.00 P0.01-96.15%8902-02AG260206P00013000
12.50 P0.300%200001-02AG260206P00012500
12.00 P0.090%484802-03AG260206P00012000
11.50 P0.04-82.61%484802-03AG260206P00011500
11.00 P0.01-66.67%5502-02AG260206P00011000
10.00 P00%0AG260206P00010000
9.00 P0.030.00%1201-30AG260206P00009000
8.00 P00%0AG260206P00008000
7.00 P0.010%3301-30AG260206P00007000
5.00 P0.01-88.89%1201-30AG260206P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC