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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
49,251	82,622	15,204	181,071

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.50	+11.11%	49	18,819	08-06	AG270115C00040000
37 C	0.55	0.00%	50	1,894	08-06	AG270115C00037000
35 C	0.57	+14.00%	59	5,815	08-06	AG270115C00035000
32 C	0.76	-2.56%	2	2,900	08-06	AG270115C00032000
31 C	0.56	+33.33%	3	353	08-04	AG270115C00031000
30 C	0.88	-4.35%	5	12,418	08-06	AG270115C00030000
29 C	1.00	+81.82%	27	345	08-05	AG270115C00029000
28 C	0.90	-18.18%	6	350	08-06	AG270115C00028000
27 C	1.07	-9.32%	15	2,575	08-06	AG270115C00027000
26 C	1.25	-6.72%	18	623	08-06	AG270115C00026000
25 C	1.28	-12.33%	863	14,482	08-06	AG270115C00025000
24 C	1.40	-12.50%	20	361	08-06	AG270115C00024000
23 C	1.67	-6.70%	7	668	08-06	AG270115C00023000
22 C	1.83	-7.58%	5	7,548	08-06	AG270115C00022000
21 C	2.15	+82.20%	19	484	08-05	AG270115C00021000
20 C	2.32	-8.66%	141	12,245	08-06	AG270115C00020000
19 C	2.54	-12.71%	8	742	08-06	AG270115C00019000
18 C	2.93	-9.29%	27	1,360	08-06	AG270115C00018000
17 C	3.25	-8.45%	54	7,784	08-06	AG270115C00017000
16 C	3.68	-7.30%	87	1,411	08-06	AG270115C00016000
15 C	4.20	-7.89%	108	13,499	08-06	AG270115C00015000
14 C	5.20	+17.38%	2	128	08-05	AG270115C00014000
13 C	5.39	-10.17%	20	64	08-06	AG270115C00013000
12 C	6.20	-4.76%	53	5,497	08-06	AG270115C00012000
11 C	6.55	+29.96%	5	25	08-04	AG270115C00011000
10 C	7.87	-2.96%	11	10,684	08-06	AG270115C00010000
7 C	9.80	+12.00%	2	3,055	08-04	AG270115C00007000
5 C	11.76	+6.91%	2	2,040	08-04	AG270115C00005000
4 C	12.55	+5.20%	4	1,210	08-04	AG270115C00004000
3 C	11.93	-13.17%	21	1,586	07-30	AG270115C00003000
2 C	13.15	-2.52%	3	210	07-31	AG270115C00002000
1 C	16.50	-0.90%	1	698	08-06	AG270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	22.51	-5.50%	5	125	07-22	AG270115P00040000
37 P	19.62	+55.10%	1	6	03-19	AG270115P00037000
35 P	14.05	-6.95%	1	311	05-11	AG270115P00035000
32 P	13.50	+0.37%	2	66	05-20	AG270115P00032000
31 P	0	0%	0			AG270115P00031000
30 P	14.29	+8.75%	10	251	07-13	AG270115P00030000
29 P	12.77	0%	6	6	08-04	AG270115P00029000
28 P	12.90	+50.00%	25	83	06-11	AG270115P00028000
27 P	12.28	+5.41%	9	234	07-31	AG270115P00027000
26 P	7.10	-10.13%	1	2	05-14	AG270115P00026000
25 P	8.73	+9.81%	1	6,481	07-02	AG270115P00025000
24 P	8.65	-7.98%	20	114	06-25	AG270115P00024000
23 P	6.84	-5.66%	2	567	08-05	AG270115P00023000
22 P	7.45	+8.76%	3	1,075	07-28	AG270115P00022000
21 P	6.50	+9.24%	1	242	07-28	AG270115P00021000
20 P	4.58	+1.10%	3	4,870	08-06	AG270115P00020000
19 P	3.90	-17.02%	39	771	08-05	AG270115P00019000
18 P	3.27	-10.90%	22	590	08-05	AG270115P00018000
17 P	2.65	-28.38%	144	4,853	08-05	AG270115P00017000
16 P	2.14	-14.40%	145	432	08-05	AG270115P00016000
15 P	1.77	+7.27%	10	9,726	08-06	AG270115P00015000
14 P	1.26	-32.62%	121	222	08-05	AG270115P00014000
13 P	0.97	-13.39%	231	862	08-05	AG270115P00013000
12 P	0.65	-2.99%	13	23,293	08-06	AG270115P00012000
11 P	0.45	-40.79%	1	280	08-06	AG270115P00011000
10 P	0.34	-2.86%	40	117,123	08-06	AG270115P00010000
7 P	0.08	-27.27%	10	18,776	08-06	AG270115P00007000
5 P	0.04	-50.00%	30	1,108	08-05	AG270115P00005000
4 P	0.01	-66.67%	1	527	06-18	AG270115P00004000
3 P	0.01	0.00%	5	2,707	07-28	AG270115P00003000
2 P	0.03	+50.00%	534	570	06-03	AG270115P00002000
1 P	0.02	-33.33%	2	2	02-05	AG270115P00001000

document.getElementById("fPmtQ6").onerror = function(){this.style.display='none';}; .dark-mode .kGx4QY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGx4QY{ color: #333333; background-color: white; border: 2px solid #333333; }AGFIRST MAJESTIC SILVER CORPstock NYSE