Dark

Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 3:26:28 PM EDT

17.67USD+0.057%(+0.01)6,645,778

17.66Bid 17.67Ask 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

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 Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	334	64	63

AG Nov 6, 2026 Exp. - Volume by Strike

Puts

Calls

AG Nov 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

AG Nov 6, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

AG Nov 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.85	0%	1	1	09-28	AG261106C00030000
26.00 C	0.13	0%	2	1	09-30	AG261106C00026000
25.00 C	0.13	-38.10%	49	60	09-30	AG261106C00025000
24.50 C	0.29	0%	16	8	09-28	AG261106C00024500
24.00 C	0	0%	0			AG261106C00024000
23.50 C	0.30	-65.52%	4	2	09-29	AG261106C00023500
23.00 C	0.33	-2.94%	7	11	09-29	AG261106C00023000
22.50 C	0.31	-16.22%	3	11	10-01	AG261106C00022500
22.00 C	0.33	-17.50%	2	58	10-01	AG261106C00022000
21.50 C	0.33	-23.26%	13	50	10-01	AG261106C00021500
21.00 C	0.50	+11.11%	10	35	10-01	AG261106C00021000
20.50 C	0.57	-21.92%	2	1	10-01	AG261106C00020500
20.00 C	0.69	-4.17%	4	13	10-01	AG261106C00020000
19.50 C	0.75	-26.47%	7	9	10-01	AG261106C00019500
19.00 C	0.83	-27.19%	21	42	10-01	AG261106C00019000
18.50 C	1.08	-11.48%	7	26	10-01	AG261106C00018500
18.00 C	1.38	0%	6	6	09-29	AG261106C00018000
17.50 C	1.70	0%	1	1	09-29	AG261106C00017500
17.00 C	1.75	-4.37%	12	14	10-01	AG261106C00017000
16.50 C	0	0%	0			AG261106C00016500
16.00 C	0	0%	0			AG261106C00016000
15.50 C	0	0%	0			AG261106C00015500
15.00 C	0	0%	0			AG261106C00015000
14.50 C	0	0%	0			AG261106C00014500
14.00 C	0	0%	0			AG261106C00014000
13.00 C	0	0%	0			AG261106C00013000
12.00 C	0	0%	0			AG261106C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			AG261106P00030000
26.00 P	0	0%	0			AG261106P00026000
25.00 P	0	0%	0			AG261106P00025000
24.50 P	0	0%	0			AG261106P00024500
24.00 P	0	0%	0			AG261106P00024000
23.50 P	0	0%	0			AG261106P00023500
23.00 P	5.40	0%	14	14	09-30	AG261106P00023000
22.50 P	0	0%	0			AG261106P00022500
22.00 P	4.44	+3.26%	1	33	09-30	AG261106P00022000
21.50 P	0	0%	0			AG261106P00021500
21.00 P	0	0%	0			AG261106P00021000
20.50 P	0	0%	0			AG261106P00020500
20.00 P	0	0%	0			AG261106P00020000
19.50 P	0	0%	0			AG261106P00019500
19.00 P	2.10	+0.48%	2	5	10-01	AG261106P00019000
18.50 P	1.36	+2.26%	1	2	09-25	AG261106P00018500
18.00 P	1.58	+24.41%	5	10	10-01	AG261106P00018000
17.50 P	1.25	+6.84%	1	22	09-29	AG261106P00017500
17.00 P	0.93	+16.25%	1	12	10-01	AG261106P00017000
16.50 P	0.73	-6.41%	1	1	09-29	AG261106P00016500
16.00 P	0.52	0%	1	1	09-28	AG261106P00016000
15.50 P	0	0%	0			AG261106P00015500
15.00 P	0.23	0.00%	10	22	10-01	AG261106P00015000
14.50 P	0.24	-11.11%	2	1	09-30	AG261106P00014500
14.00 P	0.15	0.00%	2	3	09-30	AG261106P00014000
13.00 P	0.16	0%	5	1	09-28	AG261106P00013000
12.00 P	0	0%	0			AG261106P00012000

Share