Dark

Check out our API

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

18.13Bid 18.14Ask 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 Sep 4, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
727	903	144	316

AG Sep 4, 2026 Exp. - Volume by Strike

Puts

Calls

AG Sep 4, 2026 Exp. - Open Interest by Strike

Puts

Calls

AG Sep 4, 2026 Exp. - Max Pain @ $16.00

Puts

Calls

AG Sep 4, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			AG260904C00030000
26.00 C	0.05	0.00%	4	6	08-04	AG260904C00026000
25.00 C	0.05	0%	2	2	07-31	AG260904C00025000
24.00 C	0.09	0%	5	4	08-04	AG260904C00024000
23.00 C	0.30	+30.43%	1	5	08-06	AG260904C00023000
22.50 C	0.20	-31.03%	24	29	08-06	AG260904C00022500
22.00 C	0.33	+200.00%	67	65	08-05	AG260904C00022000
21.50 C	0.45	0%	1	1	08-05	AG260904C00021500
21.00 C	0.39	-15.22%	7	76	08-06	AG260904C00021000
20.50 C	0.40	-25.93%	7	24	08-06	AG260904C00020500
20.00 C	0.56	-12.50%	2	402	08-06	AG260904C00020000
19.50 C	0.58	-21.62%	15	50	08-06	AG260904C00019500
19.00 C	0.69	-23.33%	37	94	08-06	AG260904C00019000
18.50 C	0.85	-30.89%	6	145	08-06	AG260904C00018500
18.00 C	0.96	-23.20%	11	180	08-06	AG260904C00018000
17.50 C	1.18	-14.49%	14	79	08-06	AG260904C00017500
17.00 C	1.51	-9.58%	21	156	08-06	AG260904C00017000
16.50 C	1.57	-28.31%	2	65	08-06	AG260904C00016500
16.00 C	2.25	+38.89%	2	50	08-05	AG260904C00016000
15.50 C	2.68	+77.48%	6	58	08-05	AG260904C00015500
15.00 C	2.21	+43.51%	12	57	08-04	AG260904C00015000
14.50 C	2.34	+63.64%	70	31	08-04	AG260904C00014500
14.00 C	2.69	+14.47%	7	3	08-04	AG260904C00014000
13.50 C	3.95	0%	16	16	08-06	AG260904C00013500
13.00 C	2.54	-8.63%	16	30	07-31	AG260904C00013000
12.50 C	0	0%	0			AG260904C00012500
12.00 C	4.50	+23.29%	1	1	08-04	AG260904C00012000
11.50 C	0	0%	0			AG260904C00011500
11.00 C	0	0%	0			AG260904C00011000
10.50 C	0	0%	0			AG260904C00010500
10.00 C	0	0%	0			AG260904C00010000
9.00 C	0	0%	0			AG260904C00009000
8.00 C	0	0%	0			AG260904C00008000
5.00 C	10.60	0%	1	1	08-03	AG260904C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			AG260904P00030000
26.00 P	0	0%	0			AG260904P00026000
25.00 P	0	0%	0			AG260904P00025000
24.00 P	0	0%	0			AG260904P00024000
23.00 P	5.90	0%	4	4	08-06	AG260904P00023000
22.50 P	0	0%	0			AG260904P00022500
22.00 P	0	0%	0			AG260904P00022000
21.50 P	0	0%	0			AG260904P00021500
21.00 P	0	0%	0			AG260904P00021000
20.50 P	0	0%	0			AG260904P00020500
20.00 P	0	0%	0			AG260904P00020000
19.50 P	3.33	-25.84%	30	33	08-04	AG260904P00019500
19.00 P	2.26	+12.44%	10	103	08-06	AG260904P00019000
18.50 P	3.64	-2.15%	2	4	07-31	AG260904P00018500
18.00 P	1.63	+1.87%	4	10	08-06	AG260904P00018000
17.50 P	1.40	-36.94%	18	28	08-06	AG260904P00017500
17.00 P	1.05	+10.53%	16	21	08-06	AG260904P00017000
16.50 P	0.83	-51.74%	10	12	08-06	AG260904P00016500
16.00 P	0.63	+1.61%	4	26	08-06	AG260904P00016000
15.50 P	0.53	-62.41%	2	5	08-05	AG260904P00015500
15.00 P	0.33	-2.94%	13	54	08-06	AG260904P00015000
14.50 P	0.23	-14.81%	3	15	08-06	AG260904P00014500
14.00 P	0.21	+16.67%	12	43	08-06	AG260904P00014000
13.50 P	0.14	-36.36%	1	4	08-05	AG260904P00013500
13.00 P	0.11	-56.00%	15	54	08-05	AG260904P00013000
12.50 P	0.46	0%	1	1	07-28	AG260904P00012500
12.00 P	0.20	-9.09%	2	2	07-31	AG260904P00012000
11.50 P	0.13	0%	2	1	07-31	AG260904P00011500
11.00 P	0	0%	0			AG260904P00011000
10.50 P	0.12	0%	40	40	07-29	AG260904P00010500
10.00 P	0	0%	0			AG260904P00010000
9.00 P	0	0%	0			AG260904P00009000
8.00 P	0	0%	0			AG260904P00008000
5.00 P	0	0%	0			AG260904P00005000

Share