Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3202


AG Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

AG Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

AG Sep 25, 2026 Exp. - Max Pain @ $17.00

Puts
Calls


AG Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
22.50 C00%0AG260925C00022500
22.00 C00%0AG260925C00022000
21.50 C00%0AG260925C00021500
21.00 C0.750%1108-06AG260925C00021000
20.50 C00%0AG260925C00020500
20.00 C00%0AG260925C00020000
19.50 C00%0AG260925C00019500
19.00 C1.060%1108-06AG260925C00019000
18.50 C00%0AG260925C00018500
18.00 C1.490%3208-06AG260925C00018000
17.50 C1.840%1108-06AG260925C00017500
17.00 C00%0AG260925C00017000
16.50 C00%0AG260925C00016500
16.00 C00%0AG260925C00016000
15.50 C00%0AG260925C00015500
15.00 C00%0AG260925C00015000
14.50 C00%0AG260925C00014500
14.00 C00%0AG260925C00014000
13.50 C00%0AG260925C00013500
13.00 C00%0AG260925C00013000
12.50 C00%0AG260925C00012500
Puts
StrikePriceChangeVolOILastContract Name
22.50 P00%0AG260925P00022500
22.00 P00%0AG260925P00022000
21.50 P00%0AG260925P00021500
21.00 P00%0AG260925P00021000
20.50 P00%0AG260925P00020500
20.00 P00%0AG260925P00020000
19.50 P00%0AG260925P00019500
19.00 P00%0AG260925P00019000
18.50 P00%0AG260925P00018500
18.00 P00%0AG260925P00018000
17.50 P00%0AG260925P00017500
17.00 P1.470%2208-06AG260925P00017000
16.50 P00%0AG260925P00016500
16.00 P00%0AG260925P00016000
15.50 P00%0AG260925P00015500
15.00 P00%0AG260925P00015000
14.50 P00%0AG260925P00014500
14.00 P00%0AG260925P00014000
13.50 P00%0AG260925P00013500
13.00 P00%0AG260925P00013000
12.50 P00%0AG260925P00012500


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