Dark

Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 1:43:56 PM EDT

17.53USD-0.708%(-0.13)5,483,926

17.53Bid 17.54Ask 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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
711	26,823	4,734	5,922

AG Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

AG Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

AG Mar 19, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

AG Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37 C	0.35	-12.50%	6	1,541	09-30	AG270319C00037000
35 C	0.41	-12.77%	4	436	10-01	AG270319C00035000
32 C	0.54	-5.26%	7	1,140	10-01	AG270319C00032000
30 C	0.67	+1.52%	2	11,191	10-01	AG270319C00030000
29 C	1.19	-6.30%	3	17	09-23	AG270319C00029000
28 C	0.82	-8.89%	20	71	10-01	AG270319C00028000
27 C	0.87	-5.43%	2	579	09-30	AG270319C00027000
26 C	1.22	-14.08%	2	26	09-28	AG270319C00026000
25 C	1.10	-2.65%	64	5,833	10-01	AG270319C00025000
24 C	1.28	-3.03%	8	26	10-01	AG270319C00024000
23 C	1.50	-12.28%	14	248	10-01	AG270319C00023000
22 C	1.71	+3.64%	13	1,716	10-01	AG270319C00022000
21 C	2.11	-16.93%	1	125	09-28	AG270319C00021000
20 C	2.40	+1.69%	5	2,700	09-30	AG270319C00020000
19 C	2.53	-11.23%	37	228	09-30	AG270319C00019000
18 C	2.84	-10.13%	11	946	10-01	AG270319C00018000
17 C	3.25	-8.45%	21	23	10-01	AG270319C00017000
16 C	5.10	+2.41%	1	10	09-17	AG270319C00016000
15 C	4.30	-10.42%	2	499	10-01	AG270319C00015000
14 C	5.26	-35.62%	4	5	09-28	AG270319C00014000
13 C	6.10	-19.74%	3	36	09-28	AG270319C00013000
12 C	8.85	-9.88%	30	30	09-11	AG270319C00012000
11 C	0	0%	0			AG270319C00011000
10 C	9.91	-14.94%	20	75	09-18	AG270319C00010000
8 C	10.12	-12.23%	2	8	09-30	AG270319C00008000
5 C	11.50	0%	2	2	07-13	AG270319C00005000
4 C	0	0%	0			AG270319C00004000
3 C	16.51	0%	1	1	09-23	AG270319C00003000
2 C	16.25	0%	2	1	08-07	AG270319C00002000
1 C	18.70	+3.89%	1	21	09-11	AG270319C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37 P	17.41	+4.56%	1	4	09-10	AG270319P00037000
35 P	0	0%	0			AG270319P00035000
32 P	0	0%	0			AG270319P00032000
30 P	10.32	-12.02%	1	1,236	09-04	AG270319P00030000
29 P	11.57	0%	5	5	10-01	AG270319P00029000
28 P	9.60	-5.60%	4	4	09-17	AG270319P00028000
27 P	7.70	-4.35%	10	14	09-09	AG270319P00027000
26 P	7.75	0%	1	1	09-18	AG270319P00026000
25 P	7.60	-3.80%	2	305	09-24	AG270319P00025000
24 P	6.50	+3.17%	1	17	09-23	AG270319P00024000
23 P	5.25	+3.96%	1	5	09-10	AG270319P00023000
22 P	5.60	+2.75%	50	622	09-29	AG270319P00022000
21 P	4.27	+0.47%	1	18	09-23	AG270319P00021000
20 P	4.17	+0.48%	6	843	10-01	AG270319P00020000
19 P	3.40	0.00%	1	97	10-01	AG270319P00019000
18 P	2.79	+1.82%	22	1,563	10-01	AG270319P00018000
17 P	1.96	+0.51%	56	315	09-25	AG270319P00017000
16 P	1.77	+4.12%	10	97	10-01	AG270319P00016000
15 P	1.31	+4.80%	17	1,350	10-01	AG270319P00015000
14 P	0.94	-1.05%	20	473	09-30	AG270319P00014000
13 P	0.70	+14.75%	19	616	09-29	AG270319P00013000
12 P	0.44	+4.76%	2,504	2,501	09-30	AG270319P00012000
11 P	0.25	-26.47%	10	11	09-23	AG270319P00011000
10 P	0.15	-25.00%	10	59	09-23	AG270319P00010000
8 P	0.07	0.00%	150	487	09-29	AG270319P00008000
5 P	0.02	-84.62%	1	13	08-21	AG270319P00005000
4 P	0	0%	0			AG270319P00004000
3 P	0	0%	0			AG270319P00003000
2 P	0	0%	0			AG270319P00002000
1 P	0	0%	0			AG270319P00001000

Share