Dark

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Aug 7, 2026 12:51:53 PM EDT

18.09USD+4.748%(+0.82)7,476,158

18.08Bid 18.09Ask 0.01Spread

Pre-market

Aug 7, 2026 9:19:36 AM EDT

18.50USD+7.122%(+1.23)1,150

After-hours

Aug 6, 2026 4:56:30 PM EDT

17.34USD+0.405%(+0.07)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
37,293	123,602	18,488	37,906

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.25	-7.41%	4	20,631	08-05	AG261218C00040000
37 C	0.23	-39.47%	1	3,954	07-30	AG261218C00037000
35 C	0.55	+71.88%	5	1,387	08-05	AG261218C00035000
32 C	0.62	+31.91%	5	517	08-05	AG261218C00032000
31 C	0.44	+7.32%	18	314	08-04	AG261218C00031000
30 C	0.64	-14.67%	5	37,350	08-06	AG261218C00030000
29 C	0.78	+14.71%	14	318	08-05	AG261218C00029000
28 C	0.83	+45.61%	1,037	1,158	08-05	AG261218C00028000
27 C	0.86	-10.42%	280	1,448	08-06	AG261218C00027000
26 C	1.13	+39.51%	18	624	08-05	AG261218C00026000
25 C	1.06	-18.46%	507	43,365	08-06	AG261218C00025000
24 C	1.33	+30.39%	5	154	08-05	AG261218C00024000
23 C	1.47	+32.43%	15	262	08-05	AG261218C00023000
22 C	1.63	-4.12%	20	1,576	08-06	AG261218C00022000
21 C	1.80	-7.69%	20	338	08-06	AG261218C00021000
20 C	2.03	-6.45%	20	7,925	08-06	AG261218C00020000
19 C	2.22	-11.90%	16	2,281	08-06	AG261218C00019000
18 C	2.61	-9.69%	24	3,280	08-06	AG261218C00018000
17 C	3.00	-11.76%	59	3,511	08-06	AG261218C00017000
16 C	3.40	+9.68%	1	280	08-06	AG261218C00016000
15 C	4.00	-8.05%	3	14,534	08-06	AG261218C00015000
14 C	4.17	+29.10%	10	103	08-04	AG261218C00014000
13 C	4.40	+20.55%	3	19	08-04	AG261218C00013000
12 C	6.40	+16.15%	24	5,094	08-05	AG261218C00012000
11 C	6.34	+15.27%	10	30	07-23	AG261218C00011000
10 C	7.93	+15.26%	5	4,846	08-05	AG261218C00010000
7 C	8.70	-3.44%	15	3,474	07-17	AG261218C00007000
5 C	11.95	+0.17%	25	1,624	07-09	AG261218C00005000
4 C	16.75	+6.35%	4	335	06-01	AG261218C00004000
3 C	20.25	-15.63%	5	120	01-30	AG261218C00003000
2 C	18.70	-22.25%	2	8	06-01	AG261218C00002000
1 C	14.45	+2.85%	1	35	08-03	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	13.01	-7.07%	1	248	07-22	AG261218P00030000
29 P	12.72	-6.81%	1	7	08-04	AG261218P00029000
28 P	11.64	-3.48%	10	13	07-10	AG261218P00028000
27 P	11.29	+1.71%	1	705	07-27	AG261218P00027000
26 P	10.56	+26.92%	3	308	06-09	AG261218P00026000
25 P	8.05	-22.60%	1	793	08-05	AG261218P00025000
24 P	8.20	-14.58%	1	103	08-04	AG261218P00024000
23 P	6.63	-9.55%	6	303	08-05	AG261218P00023000
22 P	7.05	+9.30%	2	391	07-16	AG261218P00022000
21 P	5.10	-25.00%	30	1,776	08-06	AG261218P00021000
20 P	4.32	-10.00%	3	13,227	08-05	AG261218P00020000
19 P	3.73	-10.12%	1	132	08-05	AG261218P00019000
18 P	3.00	-4.76%	6	952	08-06	AG261218P00018000
17 P	2.45	-0.41%	2	2,236	08-06	AG261218P00017000
16 P	1.94	+1.04%	2	355	08-06	AG261218P00016000
15 P	1.50	-0.66%	25	5,724	08-06	AG261218P00015000
14 P	1.11	0.00%	3	275	08-06	AG261218P00014000
13 P	0.79	-21.78%	75	1,526	08-05	AG261218P00013000
12 P	0.50	-10.71%	14	2,923	08-06	AG261218P00012000
11 P	0.65	+3.17%	17	150	07-30	AG261218P00011000
10 P	0.30	-3.23%	1	1,152	07-31	AG261218P00010000
7 P	0.07	+16.67%	10	8,562	08-06	AG261218P00007000
5 P	0.03	-25.00%	30	10,406	07-24	AG261218P00005000
4 P	0.15	+400.00%	1	3,539	03-12	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("XR0Hs6").onerror = function(){this.style.display='none';}; .dark-mode .pLF9xR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLF9xR{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE