Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 12:34:57 PM EDT

17.57USD-0.538%(-0.09)4,821,287

17.56Bid 17.57Ask 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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
35,215	154,281	23,255	42,342

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.17	+21.43%	1	25,191	09-25	AG261218C00040000
37 C	0.20	-4.76%	90	4,402	09-25	AG261218C00037000
35 C	0.15	-40.00%	20	1,417	09-28	AG261218C00035000
32 C	0.18	+5.88%	9	805	10-01	AG261218C00032000
31 C	0.19	-20.83%	2	360	10-01	AG261218C00031000
30 C	0.20	-4.76%	32	37,852	10-01	AG261218C00030000
29 C	0.26	-35.00%	2	854	09-30	AG261218C00029000
28 C	0.30	-18.92%	2	2,818	10-01	AG261218C00028000
27 C	0.33	0.00%	213	5,810	10-01	AG261218C00027000
26 C	0.43	-6.52%	1	1,172	09-29	AG261218C00026000
25 C	0.44	-12.00%	1,032	47,619	09-30	AG261218C00025000
24 C	0.53	-1.85%	22	822	10-01	AG261218C00024000
23 C	0.64	0.00%	8	3,405	10-01	AG261218C00023000
22 C	0.76	-5.00%	6	2,903	10-01	AG261218C00022000
21 C	1.01	+3.06%	2	1,161	10-01	AG261218C00021000
20 C	1.19	-0.83%	192	10,673	10-01	AG261218C00020000
19 C	1.49	-1.97%	3	3,515	10-01	AG261218C00019000
18 C	1.82	-4.21%	66	3,502	10-01	AG261218C00018000
17 C	2.35	-4.08%	4	4,470	10-01	AG261218C00017000
16 C	3.32	-22.79%	3	405	09-28	AG261218C00016000
15 C	3.45	-3.09%	7	14,827	10-01	AG261218C00015000
14 C	4.70	-39.74%	1	76	09-28	AG261218C00014000
13 C	7.09	+25.71%	1	20	09-18	AG261218C00013000
12 C	6.06	-6.05%	2	5,013	09-29	AG261218C00012000
11 C	8.77	+38.33%	2	32	09-18	AG261218C00011000
10 C	8.17	+0.25%	1	4,796	09-29	AG261218C00010000
7 C	10.88	-12.19%	10	3,453	09-29	AG261218C00007000
5 C	12.65	-11.41%	4	1,626	09-30	AG261218C00005000
4 C	16.80	+5.46%	1	335	09-02	AG261218C00004000
3 C	15.55	-6.89%	10	111	09-14	AG261218C00003000
2 C	16.20	-13.37%	12	15	08-07	AG261218C00002000
1 C	18.00	-3.49%	2	36	09-25	AG261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	22.50	+8.49%	40	342	06-22	AG261218P00040000
37 P	19.85	0%	45	45	07-06	AG261218P00037000
35 P	17.50	+17.29%	6	19	03-20	AG261218P00035000
32 P	11.77	-12.81%	78	76	05-12	AG261218P00032000
31 P	0	0%	0			AG261218P00031000
30 P	9.40	-6.47%	1	267	08-27	AG261218P00030000
29 P	10.18	+0.89%	3	7	09-25	AG261218P00029000
28 P	9.77	+2.84%	4	38	09-15	AG261218P00028000
27 P	7.05	-14.55%	1	719	09-09	AG261218P00027000
26 P	8.22	+6.75%	6	327	09-28	AG261218P00026000
25 P	7.55	+14.39%	5	1,024	09-30	AG261218P00025000
24 P	6.70	+2.92%	2	120	10-01	AG261218P00024000
23 P	5.61	+45.71%	2	293	09-30	AG261218P00023000
22 P	4.80	0.00%	15	395	10-01	AG261218P00022000
21 P	4.05	-2.41%	36	2,165	10-01	AG261218P00021000
20 P	3.45	+4.55%	2	13,613	10-01	AG261218P00020000
19 P	2.69	+4.26%	8	2,143	10-01	AG261218P00019000
18 P	2.00	+1.01%	21	1,662	10-01	AG261218P00018000
17 P	1.43	-1.38%	200	2,631	10-01	AG261218P00017000
16 P	1.01	0.00%	4	986	09-30	AG261218P00016000
15 P	0.70	+1.45%	56	6,066	10-01	AG261218P00015000
14 P	0.44	+15.79%	3	356	09-28	AG261218P00014000
13 P	0.25	+4.17%	829	5,582	10-01	AG261218P00013000
12 P	0.13	-13.33%	18	2,880	09-30	AG261218P00012000
11 P	0.07	0.00%	4	113	09-25	AG261218P00011000
10 P	0.10	+66.67%	1	1,120	09-29	AG261218P00010000
7 P	0.01	-50.00%	5	8,557	09-30	AG261218P00007000
5 P	0.03	-25.00%	30	10,406	07-24	AG261218P00005000
4 P	0.06	-60.00%	1	3,539	09-02	AG261218P00004000
3 P	0.03	-66.67%	1	91	02-18	AG261218P00003000
2 P	0.02	-60.00%	5	10	06-02	AG261218P00002000
1 P	0.03	-40.00%	2	5	01-23	AG261218P00001000

document.getElementById("Bqvp1n").onerror = function(){this.style.display='none';}; .dark-mode .hm5mkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hm5mkN{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE