Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

At Close
Jan 23, 2026 3:59:59 PM EST
25.44USD+5.037%(+1.22)28,518,827
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:28:30 AM EST
24.79USD+2.353%(+0.57)406,924
After-hours
Jan 23, 2026 4:57:30 PM EST
25.63USD+0.747%(+0.19)130,086
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026Jul 17, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,8402,6771530,741


AG Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

AG Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AG Dec 18, 2026 Exp. - Max Pain @ $10.00

Puts
Calls


AG Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35 C5.31+31.11%1361,03401-22AG261218C00035000
32 C5.80+23.40%10814901-22AG261218C00032000
30 C6.23+22.40%1181,41601-22AG261218C00030000
27 C6.30+13.11%37801-22AG261218C00027000
25 C7.70+24.19%573,06801-22AG261218C00025000
22 C8.50+22.30%301,58901-22AG261218C00022000
20 C9.20+21.85%2031,96601-22AG261218C00020000
17 C10.85+21.91%2154,26601-22AG261218C00017000
15 C12.00+21.21%10521,37301-22AG261218C00015000
12 C14.00+15.23%496,20801-22AG261218C00012000
10 C14.90+11.86%85,31401-22AG261218C00010000
7 C17.75+9.23%273,80901-22AG261218C00007000
5 C18.00+12.50%511,73901-20AG261218C00005000
4 C20.50+7.61%1034301-22AG261218C00004000
3 C17.00+6.25%2012101-14AG261218C00003000
2 C6.60+37.50%51406-05AG261218C00002000
1 C11.12-20.00%13010-27AG261218C00001000
Puts
StrikePriceChangeVolOILastContract Name
35 P15.80-0.63%151501-22AG261218P00035000
32 P00%0AG261218P00032000
30 P00%0AG261218P00030000
27 P00%0AG261218P00027000
25 P7.65-5.56%225501-22AG261218P00025000
22 P5.83-8.91%153901-22AG261218P00022000
20 P4.55-7.14%1912601-22AG261218P00020000
17 P3.35+0.90%4989501-22AG261218P00017000
15 P2.400.00%643,09401-22AG261218P00015000
12 P1.44-8.28%22,25601-20AG261218P00012000
10 P0.80-4.76%1998201-22AG261218P00010000
7 P0.37-27.45%19,16001-22AG261218P00007000
5 P0.20-25.93%2010,39301-14AG261218P00005000
4 P0.11-26.67%13,63101-22AG261218P00004000
3 P0.14-6.67%49610-08AG261218P00003000
2 P0.050.00%1910-28AG261218P00002000
1 P0.05+400.00%3509-08AG261218P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC