Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Aug 7, 2026 12:50:53 PM EDT

18.15USD+5.067%(+0.88)7,456,775

18.14Bid 18.15Ask 0.01Spread

Pre-market

Aug 7, 2026 9:19:36 AM EDT

18.50USD+7.122%(+1.23)1,150

After-hours

Aug 6, 2026 4:56:30 PM EDT

17.34USD+0.405%(+0.07)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,330	3,827	221	7,279

AG Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

AG Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

AG Aug 7, 2026 Exp. - Max Pain @ $15.50

Puts

Calls

AG Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.07	-86.27%	1	33	07-27	AG260807C00030000
26.00 C	0.04	-73.33%	1	9	07-28	AG260807C00026000
25.00 C	0.02	0.00%	1	90	07-29	AG260807C00025000
24.00 C	0.01	-87.50%	1	382	07-31	AG260807C00024000
23.00 C	0.03	-75.00%	1	119	07-29	AG260807C00023000
22.50 C	0.06	0%	1	1	08-04	AG260807C00022500
22.00 C	0.12	+50.00%	6	195	07-27	AG260807C00022000
21.50 C	0.01	-92.86%	3	132	08-05	AG260807C00021500
21.00 C	0.01	-50.00%	50	132	08-06	AG260807C00021000
20.50 C	0.02	-60.00%	9	197	08-05	AG260807C00020500
20.00 C	0.03	+200.00%	30	452	08-05	AG260807C00020000
19.50 C	0.15	+275.00%	3	206	08-06	AG260807C00019500
19.00 C	0.01	-85.71%	156	525	08-06	AG260807C00019000
18.50 C	0.03	-80.00%	287	1,354	08-06	AG260807C00018500
18.00 C	0.08	-68.00%	163	822	08-06	AG260807C00018000
17.50 C	0.21	-55.32%	139	3,349	08-06	AG260807C00017500
17.00 C	0.45	-42.31%	399	2,426	08-06	AG260807C00017000
16.50 C	0.81	-32.50%	91	3,890	08-06	AG260807C00016500
16.00 C	1.38	-16.87%	98	1,502	08-06	AG260807C00016000
15.50 C	1.90	-13.24%	94	2,734	08-06	AG260807C00015500
15.00 C	2.37	-10.23%	133	986	08-06	AG260807C00015000
14.50 C	2.80	-6.67%	1	263	08-06	AG260807C00014500
14.00 C	3.35	-6.94%	3	34	08-06	AG260807C00014000
13.50 C	3.77	-8.50%	1	7	08-06	AG260807C00013500
13.00 C	4.33	-4.84%	2	46	08-06	AG260807C00013000
12.50 C	5.14	+32.82%	2	19	08-05	AG260807C00012500
12.00 C	5.45	-3.02%	1	65	08-06	AG260807C00012000
11.50 C	6.29	+56.86%	3	15	08-05	AG260807C00011500
11.00 C	6.40	-4.48%	3	21	08-06	AG260807C00011000
10.00 C	7.32	-5.79%	7	21	08-06	AG260807C00010000
9.00 C	8.36	-3.69%	11	16	08-06	AG260807C00009000
8.00 C	9.35	-3.11%	11	13	08-06	AG260807C00008000
7.00 C	10.33	-2.55%	27	41	08-06	AG260807C00007000
6.00 C	11.50	-0.86%	23	34	08-06	AG260807C00006000
5.00 C	12.24	-3.24%	14	26	08-06	AG260807C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			AG260807P00030000
26.00 P	8.25	-22.02%	1	1	08-05	AG260807P00026000
25.00 P	7.35	-23.99%	1	0	08-05	AG260807P00025000
24.00 P	0	0%	0			AG260807P00024000
23.00 P	6.69	-11.86%	1	1	08-04	AG260807P00023000
22.50 P	5.10	-7.94%	8	4	08-06	AG260807P00022500
22.00 P	4.60	-30.30%	4	1	08-06	AG260807P00022000
21.50 P	4.91	-25.27%	6	1	08-04	AG260807P00021500
21.00 P	3.77	+19.68%	1	2	08-06	AG260807P00021000
20.50 P	5.21	0%	1	1	08-03	AG260807P00020500
20.00 P	3.42	-28.90%	3	4	08-04	AG260807P00020000
19.50 P	2.18	-44.81%	2	10	08-06	AG260807P00019500
19.00 P	1.40	-42.15%	32	101	08-05	AG260807P00019000
18.50 P	1.31	+36.46%	11	95	08-06	AG260807P00018500
18.00 P	0.76	+26.67%	8	142	08-06	AG260807P00018000
17.50 P	0.36	-2.70%	131	480	08-06	AG260807P00017500
17.00 P	0.13	-13.33%	225	942	08-06	AG260807P00017000
16.50 P	0.06	-14.29%	61	352	08-06	AG260807P00016500
16.00 P	0.02	-50.00%	100	902	08-06	AG260807P00016000
15.50 P	0.01	-66.67%	46	746	08-06	AG260807P00015500
15.00 P	0.03	-40.00%	22	743	08-06	AG260807P00015000
14.50 P	0.01	-50.00%	11	1,492	08-06	AG260807P00014500
14.00 P	0.01	0.00%	1	876	08-06	AG260807P00014000
13.50 P	0.01	0.00%	15	359	08-06	AG260807P00013500
13.00 P	0.01	-66.67%	2	72	08-05	AG260807P00013000
12.50 P	0.02	-75.00%	75	116	08-04	AG260807P00012500
12.00 P	0.04	+100.00%	3	45	08-05	AG260807P00012000
11.50 P	0.05	0%	1	1	08-05	AG260807P00011500
11.00 P	0	0%	0			AG260807P00011000
10.00 P	0.05	+400.00%	30	11	08-03	AG260807P00010000
9.00 P	0	0%	0			AG260807P00009000
8.00 P	0	0%	0			AG260807P00008000
7.00 P	0	0%	0			AG260807P00007000
6.00 P	0	0%	0			AG260807P00006000
5.00 P	0	0%	0			AG260807P00005000

document.getElementById("HtzNBP").onerror = function(){this.style.display='none';}; .dark-mode .Krb6pZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Krb6pZ{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE

AG Aug 7, 2026 Exp. - Open Interest by Strike

AG Aug 7, 2026 Exp. - Max Pain @ $15.50

AG
FIRST MAJESTIC SILVER CORP
stock NYSE