Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Aug 7, 2026 12:51:20 PM EDT

18.11USD+4.893%(+0.84)7,476,158

18.11Bid 18.12Ask 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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,317	124,177	7,942	11,281

AG Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AG Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AG Oct 16, 2026 Exp. - Max Pain @ $17.00

Puts

Calls

AG Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.15	-34.78%	200	58,020	08-06	AG261016C00040000
38 C	0.13	-23.53%	225	1,186	08-06	AG261016C00038000
37 C	0.18	-14.29%	40	172	08-05	AG261016C00037000
36 C	0.10	+42.86%	1	475	08-04	AG261016C00036000
35 C	0.17	+54.55%	2	417	08-06	AG261016C00035000
34 C	0.10	-9.09%	4	1,591	08-03	AG261016C00034000
33 C	0.28	+115.38%	1	1,465	08-05	AG261016C00033000
32 C	0.26	+4.00%	3	1,024	08-06	AG261016C00032000
31 C	0.32	+10.34%	14	878	08-06	AG261016C00031000
30 C	0.28	-12.50%	10	18,401	08-06	AG261016C00030000
29 C	0.31	-11.43%	2	575	08-06	AG261016C00029000
28 C	0.35	-14.63%	1	3,954	08-06	AG261016C00028000
27 C	0.41	-6.82%	3	4,559	08-06	AG261016C00027000
26 C	0.46	-16.36%	3	995	08-06	AG261016C00026000
25 C	0.53	-8.62%	11	14,138	08-06	AG261016C00025000
24 C	0.69	+50.00%	26	563	08-05	AG261016C00024000
23 C	0.68	-21.84%	118	2,895	08-06	AG261016C00023000
22 C	0.79	-15.96%	384	1,260	08-06	AG261016C00022000
21 C	0.91	-26.02%	403	994	08-06	AG261016C00021000
20 C	1.14	-17.39%	601	7,922	08-06	AG261016C00020000
19 C	1.46	-11.52%	118	2,693	08-06	AG261016C00019000
18 C	1.75	-14.63%	173	9,802	08-06	AG261016C00018000
17 C	2.11	-15.60%	198	7,861	08-06	AG261016C00017000
16 C	2.64	-12.00%	46	1,021	08-06	AG261016C00016000
15 C	3.20	-11.11%	4	381	08-06	AG261016C00015000
14 C	4.20	+20.00%	4	136	08-05	AG261016C00014000
13 C	5.24	+62.73%	3	925	08-05	AG261016C00013000
12 C	4.82	+20.50%	2	88	08-04	AG261016C00012000
11 C	7.00	+51.52%	10	31	08-05	AG261016C00011000
10 C	6.70	-4.29%	1	18	08-04	AG261016C00010000
9 C	6.84	0%	8	8	07-17	AG261016C00009000
8 C	9.75	+34.48%	2	10	08-05	AG261016C00008000
7 C	10.24	0%	6	6	07-01	AG261016C00007000
6 C	0	0%	0			AG261016C00006000
5 C	0	0%	0			AG261016C00005000
4 C	0	0%	0			AG261016C00004000
3 C	0	0%	0			AG261016C00003000
2 C	17.73	+22.61%	4	1	06-17	AG261016C00002000
1 C	15.41	+6.64%	4	29	08-04	AG261016C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	22.74	+3.60%	2	12	06-08	AG261016P00040000
38 P	0	0%	0			AG261016P00038000
37 P	0	0%	0			AG261016P00037000
36 P	0	0%	0			AG261016P00036000
35 P	18.28	-1.88%	3	3	07-09	AG261016P00035000
34 P	18.00	+20.40%	1	40	07-15	AG261016P00034000
33 P	8.98	0%	2	2	03-02	AG261016P00033000
32 P	10.50	-22.91%	11	12	05-12	AG261016P00032000
31 P	14.39	-2.97%	1	2	07-15	AG261016P00031000
30 P	13.35	-1.98%	4	77	08-04	AG261016P00030000
29 P	12.40	-7.60%	5	17	08-04	AG261016P00029000
28 P	10.65	-13.20%	8	37	08-05	AG261016P00028000
27 P	11.05	+6.25%	45	83	07-27	AG261016P00027000
26 P	9.50	-8.30%	2	127	06-30	AG261016P00026000
25 P	8.30	-1.07%	1	236	07-14	AG261016P00025000
24 P	7.87	-15.56%	2	236	08-04	AG261016P00024000
23 P	6.13	-11.54%	1	786	08-05	AG261016P00023000
22 P	6.89	+16.78%	2	382	07-28	AG261016P00022000
21 P	4.40	-32.82%	49	1,170	08-05	AG261016P00021000
20 P	3.55	-29.42%	1	3,461	08-05	AG261016P00020000
19 P	2.93	-17.46%	9	1,259	08-05	AG261016P00019000
18 P	2.30	+1.77%	19	1,682	08-06	AG261016P00018000
17 P	1.81	+6.47%	72	1,479	08-06	AG261016P00017000
16 P	1.26	+0.80%	5	1,724	08-06	AG261016P00016000
15 P	0.86	+3.61%	13	2,909	08-06	AG261016P00015000
14 P	0.57	+5.56%	3	2,512	08-06	AG261016P00014000
13 P	0.37	+5.71%	8	320	08-06	AG261016P00013000
12 P	0.22	+4.76%	23	210	08-06	AG261016P00012000
11 P	0.25	-13.79%	40	57	08-03	AG261016P00011000
10 P	0.05	-68.75%	3	119	08-05	AG261016P00010000
9 P	0.05	0.00%	186	121	07-24	AG261016P00009000
8 P	0.03	-50.00%	20	122	08-03	AG261016P00008000
7 P	0.06	0%	26	26	06-23	AG261016P00007000
6 P	0	0%	0			AG261016P00006000
5 P	0	0%	0			AG261016P00005000
4 P	0	0%	0			AG261016P00004000
3 P	0	0%	0			AG261016P00003000
2 P	0	0%	0			AG261016P00002000
1 P	0	0%	0			AG261016P00001000

document.getElementById("g07XsY").onerror = function(){this.style.display='none';}; .dark-mode .HSbkY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSbkY7{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE

AG Oct 16, 2026 Exp. - Open Interest by Strike

AG Oct 16, 2026 Exp. - Max Pain @ $17.00

AG
FIRST MAJESTIC SILVER CORP
stock NYSE