Dark

Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

17.68USD+0.142%(+0.02)8,796,258

17.68Bid 17.69Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

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

After-hours

Oct 2, 2026 4:44:30 PM EDT

17.67USD-0.085%(-0.01)86,458

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
83	1,670	617	585

AG Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

AG Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

AG Oct 23, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

AG Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.07	0.00%	1	66	09-23	AG261023C00030000
26.00 C	0.11	+10.00%	12	179	09-25	AG261023C00026000
25.50 C	0.20	0.00%	1	56	09-25	AG261023C00025500
25.00 C	0.09	-10.00%	11	29	09-30	AG261023C00025000
24.50 C	0.08	-33.33%	10	36	09-29	AG261023C00024500
24.00 C	0.06	-25.00%	6	30	10-01	AG261023C00024000
23.50 C	0.06	-33.33%	4	8	10-01	AG261023C00023500
23.00 C	0.10	-28.57%	2	62	10-01	AG261023C00023000
22.50 C	0.09	-30.77%	8	58	10-01	AG261023C00022500
22.00 C	0.10	-50.00%	7	192	10-01	AG261023C00022000
21.50 C	0.13	-31.58%	4	123	10-01	AG261023C00021500
21.00 C	0.18	-18.18%	9	145	10-01	AG261023C00021000
20.50 C	0.30	+7.14%	2	58	10-01	AG261023C00020500
20.00 C	0.30	-25.00%	18	255	10-01	AG261023C00020000
19.50 C	0.42	-16.00%	9	47	10-01	AG261023C00019500
19.00 C	0.48	-23.81%	30	200	10-01	AG261023C00019000
18.50 C	0.83	+3.75%	7	85	10-01	AG261023C00018500
18.00 C	0.88	0.00%	5	41	10-01	AG261023C00018000
17.50 C	1.14	-1.72%	42	14	10-01	AG261023C00017500
17.00 C	1.47	-11.98%	42	10	10-01	AG261023C00017000
16.50 C	3.76	0%	2	1	09-11	AG261023C00016500
16.00 C	2.02	0%	5	5	10-01	AG261023C00016000
15.00 C	2.91	-3.00%	7	13	10-01	AG261023C00015000
14.00 C	4.19	+6.89%	1	4	09-30	AG261023C00014000
13.00 C	4.90	-15.52%	10	10	09-28	AG261023C00013000
12.00 C	5.90	-19.73%	16	26	09-28	AG261023C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			AG261023P00030000
26.00 P	0	0%	0			AG261023P00026000
25.50 P	0	0%	0			AG261023P00025500
25.00 P	0	0%	0			AG261023P00025000
24.50 P	0	0%	0			AG261023P00024500
24.00 P	0	0%	0			AG261023P00024000
23.50 P	0	0%	0			AG261023P00023500
23.00 P	5.29	+5.80%	4	4	09-28	AG261023P00023000
22.50 P	3.64	0%	1	1	09-23	AG261023P00022500
22.00 P	4.10	0%	26	13	09-29	AG261023P00022000
21.50 P	3.71	+38.95%	1	1	09-29	AG261023P00021500
21.00 P	3.25	-2.40%	1	7	09-30	AG261023P00021000
20.50 P	2.95	-0.67%	2	14	09-30	AG261023P00020500
20.00 P	2.53	+2.85%	12	113	10-01	AG261023P00020000
19.50 P	2.15	+3.37%	1	63	09-30	AG261023P00019500
19.00 P	1.73	-4.42%	5	25	09-30	AG261023P00019000
18.50 P	1.41	-2.76%	51	135	09-30	AG261023P00018500
18.00 P	1.12	+0.90%	10	241	10-01	AG261023P00018000
17.50 P	0.80	-9.09%	3	39	10-01	AG261023P00017500
17.00 P	0.63	0.00%	64	231	09-30	AG261023P00017000
16.50 P	0.42	-14.29%	10	214	09-30	AG261023P00016500
16.00 P	0.26	-10.34%	2	60	09-30	AG261023P00016000
15.00 P	0.18	+50.00%	3	4	09-29	AG261023P00015000
14.00 P	0.11	+37.50%	35	35	09-15	AG261023P00014000
13.00 P	0.23	0%	2	2	09-23	AG261023P00013000
12.00 P	0	0%	0			AG261023P00012000

Share