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
Oct 2, 2026 12:34:30 PM EDT
17.56USD-0.595%(-0.10)4,810,611
17.55Bid   17.56Ask   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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,036163,69121,75411,412


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 @ $18.00

Puts
Calls


AG Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.01-50.00%4864,23810-01AG261016C00040000
38.00 C0.10-16.67%121,20609-04AG261016C00038000
37.00 C0.17+54.55%118409-04AG261016C00037000
36.00 C0.040.00%163710-01AG261016C00036000
35.00 C0.02-33.33%274110-01AG261016C00035000
34.00 C0.04+33.33%1751,61009-21AG261016C00034000
33.00 C0.05+25.00%4241,61309-21AG261016C00033000
32.00 C0.03+200.00%21,37009-30AG261016C00032000
31.00 C0.02-81.82%91,33510-01AG261016C00031000
30.00 C0.02+100.00%118,61610-01AG261016C00030000
29.00 C0.05-16.67%872209-23AG261016C00029000
28.00 C0.01-66.67%23,54910-01AG261016C00028000
27.00 C0.030.00%1085,68509-30AG261016C00027000
26.00 C0.02-50.00%392,11310-01AG261016C00026000
25.00 C0.04+33.33%4414,77610-01AG261016C00025000
24.50 C0.04-50.00%12010-01AG261016C00024500
24.00 C0.040.00%63,72110-01AG261016C00024000
23.50 C0.050.00%16210-01AG261016C00023500
23.00 C0.05-16.67%1065,49110-01AG261016C00023000
22.50 C0.10+66.67%2611110-01AG261016C00022500
22.00 C0.08+14.29%342,76710-01AG261016C00022000
21.50 C0.090.00%13810-01AG261016C00021500
21.00 C0.11-15.38%2448,38810-01AG261016C00021000
20.50 C0.16-30.43%177410-01AG261016C00020500
20.00 C0.17-15.00%1789,54510-01AG261016C00020000
19.50 C0.24-41.46%4570910-01AG261016C00019500
19.00 C0.35-5.41%513,45710-01AG261016C00019000
18.50 C0.48-17.24%13426810-01AG261016C00018500
18.00 C0.64-11.11%2209,94510-01AG261016C00018000
17.50 C0.85-9.57%1457810-01AG261016C00017500
17.00 C1.15-5.74%1507,40710-01AG261016C00017000
16.50 C1.58-5.95%1812910-01AG261016C00016500
16.00 C1.950.00%296010-01AG261016C00016000
15.50 C2.75-37.64%1209-28AG261016C00015500
15.00 C2.72-7.80%4033810-01AG261016C00015000
14.50 C4.610%151509-25AG261016C00014500
14.00 C4.75+10.47%2011009-24AG261016C00014000
13.50 C5.17+1.37%101009-25AG261016C00013500
13.00 C6.00-26.02%370009-25AG261016C00013000
12.00 C6.35-1.55%18509-28AG261016C00012000
11.00 C9.79+14.50%23109-02AG261016C00011000
10.00 C11.15-7.85%11708-26AG261016C00010000
9.00 C9.95+45.47%2909-25AG261016C00009000
8.00 C10.81-8.54%101809-15AG261016C00008000
7.00 C14.05+37.21%6608-20AG261016C00007000
6.00 C12.71-7.97%5209-15AG261016C00006000
5.00 C12.75-1.92%101410-01AG261016C00005000
4.00 C15.650%1109-11AG261016C00004000
3.00 C00%0AG261016C00003000
2.00 C15.95-8.07%102309-28AG261016C00002000
1.00 C16.90-6.63%58109-29AG261016C00001000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P22.74+3.60%21206-08AG261016P00040000
38.00 P00%0AG261016P00038000
37.00 P00%0AG261016P00037000
36.00 P00%0AG261016P00036000
35.00 P18.28-1.88%3307-09AG261016P00035000
34.00 P18.00+20.40%14007-15AG261016P00034000
33.00 P12.20+35.86%454708-20AG261016P00033000
32.00 P13.35+20.27%24509-24AG261016P00032000
31.00 P10.69-2.37%1608-31AG261016P00031000
30.00 P11.05+1.10%1191009-24AG261016P00030000
29.00 P12.40-7.60%51708-04AG261016P00029000
28.00 P10.15+48.39%13509-30AG261016P00028000
27.00 P8.50+44.07%217909-14AG261016P00027000
26.00 P7.98+30.61%614009-28AG261016P00026000
25.00 P6.22-3.27%825809-25AG261016P00025000
24.50 P00%0AG261016P00024500
24.00 P6.45+4.03%222910-01AG261016P00024000
23.50 P00%0AG261016P00023500
23.00 P5.45+17.20%5079710-01AG261016P00023000
22.50 P00%0AG261016P00022500
22.00 P4.48+3.23%101,42910-01AG261016P00022000
21.50 P3.70+29.37%1209-29AG261016P00021500
21.00 P3.35+1.82%182,35109-30AG261016P00021000
20.50 P2.80+7.28%16009-30AG261016P00020500
20.00 P2.50+0.81%264,33410-01AG261016P00020000
19.50 P2.10+21.39%174510-01AG261016P00019500
19.00 P1.62-0.61%304,11410-01AG261016P00019000
18.50 P1.19-2.46%116210-01AG261016P00018500
18.00 P0.88-2.22%466,73910-01AG261016P00018000
17.50 P0.68+4.62%4088510-01AG261016P00017500
17.00 P0.47+2.17%232,22810-01AG261016P00017000
16.50 P0.26-10.34%84910-01AG261016P00016500
16.00 P0.17-5.56%82,36910-01AG261016P00016000
15.50 P0.150.00%276510-01AG261016P00015500
15.00 P0.080.00%112,35410-01AG261016P00015000
14.50 P0.05-16.67%5609-29AG261016P00014500
14.00 P0.01-66.67%52,46709-30AG261016P00014000
13.50 P00%0AG261016P00013500
13.00 P0.46+1,050.00%128209-16AG261016P00013000
12.00 P0.01-75.00%120809-30AG261016P00012000
11.00 P0.03-40.00%2567208-13AG261016P00011000
10.00 P0.04-20.00%215808-28AG261016P00010000
9.00 P0.050.00%18612107-24AG261016P00009000
8.00 P0.03-50.00%2012208-03AG261016P00008000
7.00 P0.060%262606-23AG261016P00007000
6.00 P00%0AG261016P00006000
5.00 P00%0AG261016P00005000
4.00 P00%0AG261016P00004000
3.00 P00%0AG261016P00003000
2.00 P00%0AG261016P00002000
1.00 P00%0AG261016P00001000


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