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

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,511	2,720	274	2,183

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			AG260828C00030000
26.00 C	0.16	0%	1	1	07-22	AG260828C00026000
25.00 C	0.11	+175.00%	43	72	08-05	AG260828C00025000
24.00 C	0.04	-90.00%	4	5	07-31	AG260828C00024000
23.00 C	0.13	-35.00%	2	6	07-27	AG260828C00023000
22.50 C	0.22	+4.76%	3	21	08-06	AG260828C00022500
22.00 C	0.26	0.00%	3	69	08-06	AG260828C00022000
21.50 C	0.29	+7.41%	3	40	08-06	AG260828C00021500
21.00 C	0.24	-29.41%	2	116	08-06	AG260828C00021000
20.50 C	0.30	-26.83%	2	400	08-06	AG260828C00020500
20.00 C	0.40	-16.67%	86	759	08-06	AG260828C00020000
19.50 C	0.45	+21.62%	1	104	08-06	AG260828C00019500
19.00 C	0.71	+77.50%	9	271	08-05	AG260828C00019000
18.50 C	0.89	+128.21%	802	856	08-05	AG260828C00018500
18.00 C	0.80	-21.57%	13	234	08-06	AG260828C00018000
17.50 C	1.05	-18.60%	56	209	08-06	AG260828C00017500
17.00 C	1.51	+69.66%	377	439	08-05	AG260828C00017000
16.50 C	1.50	-15.73%	3	57	08-06	AG260828C00016500
16.00 C	1.85	-11.48%	7	257	08-06	AG260828C00016000
15.50 C	2.60	+61.49%	3	51	08-05	AG260828C00015500
15.00 C	2.86	+39.51%	122	184	08-05	AG260828C00015000
14.50 C	1.65	+32.00%	10	19	08-03	AG260828C00014500
14.00 C	3.41	-10.26%	16	16	08-06	AG260828C00014000
13.50 C	2.62	-14.10%	7	4	07-28	AG260828C00013500
13.00 C	0	0%	0			AG260828C00013000
12.50 C	3.84	-7.69%	1	1	08-04	AG260828C00012500
12.00 C	0	0%	0			AG260828C00012000
11.50 C	5.23	-11.80%	10	10	07-10	AG260828C00011500
11.00 C	5.60	-12.50%	25	22	07-23	AG260828C00011000
10.50 C	0	0%	0			AG260828C00010500
10.00 C	7.90	+22.10%	1	2	08-05	AG260828C00010000
9.00 C	8.58	+20.00%	2	2	08-06	AG260828C00009000
8.00 C	0	0%	0			AG260828C00008000
5.00 C	12.80	+11.79%	4	4	08-05	AG260828C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	12.73	0%	13	0	08-06	AG260828P00030000
26.00 P	0	0%	0			AG260828P00026000
25.00 P	8.26	0%	1	1	07-15	AG260828P00025000
24.00 P	0	0%	0			AG260828P00024000
23.00 P	5.85	-25.19%	4	4	08-06	AG260828P00023000
22.50 P	0	0%	0			AG260828P00022500
22.00 P	4.59	-19.90%	1	9	08-05	AG260828P00022000
21.50 P	0	0%	0			AG260828P00021500
21.00 P	0	0%	0			AG260828P00021000
20.50 P	5.45	+24.71%	4	5	07-29	AG260828P00020500
20.00 P	3.92	-14.78%	1	2	08-04	AG260828P00020000
19.50 P	3.19	-6.45%	7	29	08-04	AG260828P00019500
19.00 P	2.75	-26.67%	11	176	08-04	AG260828P00019000
18.50 P	1.74	-48.37%	10	48	08-05	AG260828P00018500
18.00 P	1.42	-57.61%	36	98	08-05	AG260828P00018000
17.50 P	1.18	+14.56%	90	985	08-06	AG260828P00017500
17.00 P	0.90	+11.11%	118	120	08-06	AG260828P00017000
16.50 P	0.72	+5.88%	42	17	08-06	AG260828P00016500
16.00 P	0.52	-30.67%	1	69	08-06	AG260828P00016000
15.50 P	0.31	-20.51%	5	47	08-06	AG260828P00015500
15.00 P	0.27	+12.50%	12	291	08-06	AG260828P00015000
14.50 P	0.19	+26.67%	2	162	08-06	AG260828P00014500
14.00 P	0.14	+16.67%	34	280	08-06	AG260828P00014000
13.50 P	0.32	-20.00%	2	45	08-03	AG260828P00013500
13.00 P	0.23	-28.13%	7	22	08-03	AG260828P00013000
12.50 P	0.16	-30.43%	7	8	08-03	AG260828P00012500
12.00 P	0.16	0%	6	2	07-29	AG260828P00012000
11.50 P	0.06	-50.00%	1	2	08-05	AG260828P00011500
11.00 P	0.13	0%	35	35	07-16	AG260828P00011000
10.50 P	0	0%	0			AG260828P00010500
10.00 P	0	0%	0			AG260828P00010000
9.00 P	0	0%	0			AG260828P00009000
8.00 P	0	0%	0			AG260828P00008000
5.00 P	0	0%	0			AG260828P00005000

document.getElementById("ZQHQD9").onerror = function(){this.style.display='none';}; .dark-mode .rVdnfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVdnfR{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE