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 12:50:53 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 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 Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3331465490


AG Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

AG Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

AG Sep 11, 2026 Exp. - Max Pain @ $15.50

Puts
Calls


AG Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C00%0AG260911C00030000
25.00 C0.100%8808-04AG260911C00025000
24.00 C0.440%1108-05AG260911C00024000
23.00 C0.26-25.71%121408-06AG260911C00023000
22.00 C0.420%4208-05AG260911C00022000
21.00 C0.52+48.57%62008-05AG260911C00021000
20.50 C0.53+70.97%556008-06AG260911C00020500
20.00 C0.61-14.08%11008-06AG260911C00020000
19.50 C0.880%1108-04AG260911C00019500
19.00 C0.81-26.36%11208-06AG260911C00019000
18.50 C1.17+56.00%161808-05AG260911C00018500
18.00 C1.37+52.22%587408-05AG260911C00018000
17.50 C1.33-16.88%61208-06AG260911C00017500
17.00 C1.80+42.86%51608-05AG260911C00017000
16.50 C1.46+87.18%5508-04AG260911C00016500
16.00 C2.35+35.84%51108-05AG260911C00016000
15.50 C2.34-18.47%1319808-06AG260911C00015500
15.00 C3.11+128.68%2308-05AG260911C00015000
14.50 C00%0AG260911C00014500
14.00 C00%0AG260911C00014000
13.50 C3.14+39.56%151208-04AG260911C00013500
13.00 C00%0AG260911C00013000
12.50 C00%0AG260911C00012500
12.00 C00%0AG260911C00012000
11.50 C6.150%2008-05AG260911C00011500
11.00 C00%0AG260911C00011000
10.50 C00%0AG260911C00010500
10.00 C00%0AG260911C00010000
9.00 C00%0AG260911C00009000
8.00 C9.57-1.03%2108-06AG260911C00008000
5.00 C12.700%2108-05AG260911C00005000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P00%0AG260911P00030000
25.00 P00%0AG260911P00025000
24.00 P00%0AG260911P00024000
23.00 P00%0AG260911P00023000
22.00 P4.58-21.58%244408-05AG260911P00022000
21.00 P00%0AG260911P00021000
20.50 P00%0AG260911P00020500
20.00 P00%0AG260911P00020000
19.50 P00%0AG260911P00019500
19.00 P00%0AG260911P00019000
18.50 P2.040%101008-05AG260911P00018500
18.00 P2.940%2208-03AG260911P00018000
17.50 P1.47+6.52%4608-06AG260911P00017500
17.00 P1.140%141308-06AG260911P00017000
16.50 P0.890%1108-05AG260911P00016500
16.00 P1.050%2208-04AG260911P00016000
15.50 P00%0AG260911P00015500
15.00 P1.05-17.32%515308-03AG260911P00015000
14.50 P00%0AG260911P00014500
14.00 P0.24-64.71%181008-05AG260911P00014000
13.50 P0.18-70.97%1108-05AG260911P00013500
13.00 P0.400%1108-03AG260911P00013000
12.50 P0.420%1108-03AG260911P00012500
12.00 P00%0AG260911P00012000
11.50 P00%0AG260911P00011500
11.00 P00%0AG260911P00011000
10.50 P00%0AG260911P00010500
10.00 P00%0AG260911P00010000
9.00 P00%0AG260911P00009000
8.00 P00%0AG260911P00008000
5.00 P00%0AG260911P00005000


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