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

Market Open
Aug 7, 2026 12:51:20 PM EDT
18.11USD+4.893%(+0.84)7,476,158
18.11Bid   18.12Ask   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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,07362,34411,14427,792


AG Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AG Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AG Aug 21, 2026 Exp. - Max Pain @ $17.00

Puts
Calls


AG Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.02-50.00%117808-06AG260821C00035000
32.00 C0.08+700.00%11,37508-06AG260821C00032000
31.00 C0.09-55.00%11,77007-09AG260821C00031000
30.00 C0.010.00%101,64208-06AG260821C00030000
29.00 C0.02-60.00%3172507-28AG260821C00029000
28.00 C0.02-75.00%127,78508-03AG260821C00028000
27.00 C0.03+50.00%177,79208-05AG260821C00027000
26.00 C0.03+50.00%261,45008-05AG260821C00026000
25.00 C0.050.00%157,28408-06AG260821C00025000
24.00 C0.04-50.00%2077,96908-06AG260821C00024000
23.00 C0.07-30.00%35,03108-06AG260821C00023000
22.00 C0.08-42.86%3072,67508-06AG260821C00022000
21.50 C0.17-15.00%49108-06AG260821C00021500
21.00 C0.14-33.33%84,92108-06AG260821C00021000
20.50 C0.26+188.89%15318108-05AG260821C00020500
20.00 C0.24-22.58%977,79308-06AG260821C00020000
19.50 C0.32-23.81%4127908-06AG260821C00019500
19.00 C0.37-33.93%1382,99608-06AG260821C00019000
18.50 C0.48-29.41%740708-06AG260821C00018500
18.00 C0.64-26.44%12510,69408-06AG260821C00018000
17.50 C0.76-29.63%12456708-06AG260821C00017500
17.00 C1.05-19.85%1,2459,95908-06AG260821C00017000
16.50 C1.36-15.53%331,13208-06AG260821C00016500
16.00 C1.60-20.00%5136,88208-06AG260821C00016000
15.50 C2.01-13.36%452908-06AG260821C00015500
15.00 C2.70-4.26%2981808-06AG260821C00015000
14.50 C2.35+67.86%34108-04AG260821C00014500
14.00 C3.30-9.84%725808-06AG260821C00014000
13.50 C4.10+24.24%3808-05AG260821C00013500
13.00 C3.40+38.21%13108-04AG260821C00013000
12.50 C2.700%2207-31AG260821C00012500
12.00 C4.66+39.10%29008-04AG260821C00012000
11.50 C00%0AG260821C00011500
11.00 C4.33+3.59%2908-03AG260821C00011000
10.00 C5.020%151507-30AG260821C00010000
9.00 C00%0AG260821C00009000
8.00 C00%0AG260821C00008000
7.00 C10.81-15.35%4406-22AG260821C00007000
6.00 C11.47+7.70%2308-06AG260821C00006000
5.00 C11.96+29.16%21208-06AG260821C00005000
4.00 C13.40+20.18%2208-06AG260821C00004000
3.00 C12.15-27.51%1207-29AG260821C00003000
2.00 C15.47+17.64%2208-06AG260821C00002000
1.00 C16.48-1.90%11308-06AG260821C00001000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0AG260821P00035000
32.00 P12.35-3.89%508106-17AG260821P00032000
31.00 P8.600%5505-12AG260821P00031000
30.00 P13.47-0.59%51506-29AG260821P00030000
29.00 P12.15+32.64%213806-05AG260821P00029000
28.00 P10.93-8.69%131608-06AG260821P00028000
27.00 P10.59-3.55%12007-24AG260821P00027000
26.00 P9.42-14.98%177408-04AG260821P00026000
25.00 P7.25-11.59%16908-05AG260821P00025000
24.00 P6.50-14.70%521208-05AG260821P00024000
23.00 P5.47-17.50%225508-05AG260821P00023000
22.00 P4.72-15.71%3029608-06AG260821P00022000
21.50 P5.540%1107-27AG260821P00021500
21.00 P3.56-19.09%293,75608-05AG260821P00021000
20.50 P5.350%1107-29AG260821P00020500
20.00 P2.90+8.61%304,24408-06AG260821P00020000
19.50 P3.13-23.66%309708-04AG260821P00019500
19.00 P2.11+11.05%481,03808-06AG260821P00019000
18.50 P1.54-30.94%16922608-05AG260821P00018500
18.00 P1.30+6.56%2690308-06AG260821P00018000
17.50 P1.10+22.22%828508-06AG260821P00017500
17.00 P0.72+2.86%1591,87708-06AG260821P00017000
16.50 P0.51-1.92%6833608-06AG260821P00016500
16.00 P0.35-2.78%2673,81508-06AG260821P00016000
15.50 P0.21-4.55%3221,55408-06AG260821P00015500
15.00 P0.14+7.69%397,26308-06AG260821P00015000
14.50 P0.17+112.50%14,31508-06AG260821P00014500
14.00 P0.08+33.33%22,46908-06AG260821P00014000
13.50 P0.03-66.67%515008-06AG260821P00013500
13.00 P0.02-71.43%201,59208-05AG260821P00013000
12.50 P0.10+150.00%38008-06AG260821P00012500
12.00 P0.07-30.00%1,5002,56208-03AG260821P00012000
11.50 P0.14+55.56%1307-31AG260821P00011500
11.00 P0.01-50.00%118208-04AG260821P00011000
10.00 P0.01-75.00%324908-04AG260821P00010000
9.00 P0.020.00%2013707-31AG260821P00009000
8.00 P0.040.00%52006-30AG260821P00008000
7.00 P00%0AG260821P00007000
6.00 P00%0AG260821P00006000
5.00 P00%0AG260821P00005000
4.00 P00%0AG260821P00004000
3.00 P00%0AG260821P00003000
2.00 P00%0AG260821P00002000
1.00 P00%0AG260821P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC