Dark

Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 1:24:39 PM EDT

17.52USD-0.764%(-0.14)5,292,997

17.52Bid 17.53Ask 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 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
195	3,607	1,993	4,234

AG Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

AG Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

AG Nov 20, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

AG Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
27 C	0.21	+23.53%	32	163	10-01	AG261120C00027000
26 C	0.19	-17.39%	2	63	10-01	AG261120C00026000
25 C	0.21	-16.00%	25	228	10-01	AG261120C00025000
24 C	0.27	-10.00%	5	286	10-01	AG261120C00024000
23 C	0.33	-5.71%	21	681	10-01	AG261120C00023000
22 C	0.47	-2.08%	21	627	10-01	AG261120C00022000
21 C	0.59	-7.81%	91	560	10-01	AG261120C00021000
20 C	0.80	-6.98%	119	635	10-01	AG261120C00020000
19 C	1.07	-13.01%	25	234	10-01	AG261120C00019000
18 C	1.45	-6.45%	42	130	10-01	AG261120C00018000
17 C	1.89	-12.09%	7	25	10-01	AG261120C00017000
16 C	2.95	-13.24%	1	71	09-30	AG261120C00016000
15 C	3.70	0%	3	3	09-28	AG261120C00015000
14 C	5.00	0%	80	80	09-24	AG261120C00014000
13 C	4.92	0%	1	1	09-28	AG261120C00013000
12 C	0	0%	0			AG261120C00012000
11 C	7.67	-15.53%	5	15	09-24	AG261120C00011000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
27 P	8.15	0%	1	1	09-25	AG261120P00027000
26 P	6.51	-7.00%	2	17	09-22	AG261120P00026000
25 P	7.50	+5.93%	20	43	10-01	AG261120P00025000
24 P	0	0%	0			AG261120P00024000
23 P	5.57	0%	1	1	09-29	AG261120P00023000
22 P	4.55	+16.97%	102	106	09-29	AG261120P00022000
21 P	3.85	+0.79%	6	38	10-01	AG261120P00021000
20 P	3.02	+6.71%	2	566	10-01	AG261120P00020000
19 P	2.26	-0.88%	18	298	09-29	AG261120P00019000
18 P	1.66	0.00%	191	923	10-01	AG261120P00018000
17 P	1.13	0.00%	33	405	10-01	AG261120P00017000
16 P	0.75	+11.94%	2	223	10-01	AG261120P00016000
15 P	0.42	-6.67%	24	205	10-01	AG261120P00015000
14 P	0.22	-4.35%	360	1,741	10-01	AG261120P00014000
13 P	0.11	-8.33%	138	1,658	10-01	AG261120P00013000
12 P	0	0%	0			AG261120P00012000
11 P	0.05	0%	2	2	09-28	AG261120P00011000

Share