Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 11:33:09 AM EDT

17.57USD-0.510%(-0.09)3,652,940

17.57Bid 17.58Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

18.00USD+1.925%(+0.34)170,733

After-hours

Oct 1, 2026 4:58:30 PM EDT

17.65USD-0.111%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
364	4,605	1,602	1,190

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.01	0.00%	5	397	10-01	AG261009C00030000
27.00 C	0.08	0.00%	1	2	09-30	AG261009C00027000
26.00 C	0.03	-78.57%	1	116	10-01	AG261009C00026000
25.50 C	0.09	-10.00%	1	13	10-01	AG261009C00025500
25.00 C	0.03	-40.00%	30	80	09-28	AG261009C00025000
24.50 C	0.08	-55.56%	2	64	09-21	AG261009C00024500
24.00 C	0.02	-88.24%	3	69	09-28	AG261009C00024000
23.50 C	0.10	+150.00%	1	75	10-01	AG261009C00023500
23.00 C	0.11	+175.00%	1	74	09-29	AG261009C00023000
22.50 C	0.03	-25.00%	6	145	10-01	AG261009C00022500
22.00 C	0.05	-16.67%	200	907	09-29	AG261009C00022000
21.50 C	0.03	-40.00%	1	273	10-01	AG261009C00021500
21.00 C	0.06	+20.00%	4	182	10-01	AG261009C00021000
20.50 C	0.05	-16.67%	1	599	10-01	AG261009C00020500
20.00 C	0.07	-30.00%	188	552	10-01	AG261009C00020000
19.50 C	0.15	0.00%	31	132	10-01	AG261009C00019500
19.00 C	0.18	-21.74%	332	671	10-01	AG261009C00019000
18.50 C	0.27	-20.59%	51	103	10-01	AG261009C00018500
18.00 C	0.43	-14.00%	131	151	10-01	AG261009C00018000
17.50 C	0.62	-18.42%	250	122	10-01	AG261009C00017500
17.00 C	0.93	-14.68%	57	48	10-01	AG261009C00017000
16.50 C	1.44	-2.04%	2	124	10-01	AG261009C00016500
16.00 C	1.81	-16.59%	10	44	10-01	AG261009C00016000
15.50 C	0	0%	0			AG261009C00015500
15.00 C	2.82	+0.71%	3	15	10-01	AG261009C00015000
14.50 C	4.52	0%	1	1	09-25	AG261009C00014500
14.00 C	4.00	-21.57%	5	3	09-28	AG261009C00014000
13.50 C	0	0%	0			AG261009C00013500
13.00 C	6.73	+17.04%	2	1	09-21	AG261009C00013000
12.00 C	5.68	-5.33%	5	5	10-01	AG261009C00012000
11.00 C	8.05	0%	2	1	09-25	AG261009C00011000
10.00 C	0	0%	0			AG261009C00010000
5.00 C	0	0%	0			AG261009C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	10.73	+4.48%	1	1	09-22	AG261009P00030000
27.00 P	0	0%	0			AG261009P00027000
26.00 P	0	0%	0			AG261009P00026000
25.50 P	6.22	-13.25%	2	2	09-21	AG261009P00025500
25.00 P	6.69	0%	4	0	09-15	AG261009P00025000
24.50 P	6.64	+6.75%	2	3	09-28	AG261009P00024500
24.00 P	4.30	-24.83%	4	2	09-22	AG261009P00024000
23.50 P	5.57	+59.60%	9	4	09-28	AG261009P00023500
23.00 P	4.98	-1.78%	1	7	09-29	AG261009P00023000
22.50 P	4.64	+84.13%	2	13	09-28	AG261009P00022500
22.00 P	4.12	+4.83%	31	23	09-29	AG261009P00022000
21.50 P	3.66	+6.09%	17	189	09-29	AG261009P00021500
21.00 P	3.05	-1.61%	5	44	09-30	AG261009P00021000
20.50 P	2.82	+2.92%	5	56	09-30	AG261009P00020500
20.00 P	2.36	+1.72%	252	264	10-01	AG261009P00020000
19.50 P	1.86	+18.47%	2	62	10-01	AG261009P00019500
19.00 P	1.44	0.00%	147	392	10-01	AG261009P00019000
18.50 P	1.26	+18.87%	4	305	10-01	AG261009P00018500
18.00 P	0.71	-5.33%	77	235	10-01	AG261009P00018000
17.50 P	0.48	-4.00%	102	477	10-01	AG261009P00017500
17.00 P	0.21	-27.59%	209	471	10-01	AG261009P00017000
16.50 P	0.17	+13.33%	1	66	09-30	AG261009P00016500
16.00 P	0.06	-14.29%	21	48	10-01	AG261009P00016000
15.50 P	0.09	+28.57%	1	44	10-01	AG261009P00015500
15.00 P	0.03	-25.00%	5	76	10-01	AG261009P00015000
14.50 P	0.06	0%	2	1	09-29	AG261009P00014500
14.00 P	0.13	0%	3	1	09-02	AG261009P00014000
13.50 P	0	0%	0			AG261009P00013500
13.00 P	0.03	0%	1	1	09-18	AG261009P00013000
12.00 P	0.19	0%	1	1	09-28	AG261009P00012000
11.00 P	0.13	+225.00%	2	4	09-28	AG261009P00011000
10.00 P	0	0%	0			AG261009P00010000
5.00 P	0	0%	0			AG261009P00005000

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