Dark

Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Aug 7, 2026 12:51:20 PM EDT

18.11USD+4.893%(+0.84)7,476,158

18.11Bid 18.12Ask 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

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,044	10,341	1,712	1,438

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	0.86	+21.13%	10	245	08-05	AG270319C00037000
35 C	0.68	+33.33%	6	7	08-04	AG270319C00035000
32 C	1.07	-10.83%	2	927	08-06	AG270319C00032000
30 C	1.36	+18.26%	145	5,137	08-05	AG270319C00030000
27 C	1.68	+27.27%	6	447	08-05	AG270319C00027000
25 C	1.95	+2.09%	700	1,352	08-06	AG270319C00025000
22 C	2.57	+22.38%	15	1,537	08-05	AG270319C00022000
20 C	3.19	+20.83%	155	689	08-05	AG270319C00020000
18 C	3.57	-6.05%	108	522	08-06	AG270319C00018000
15 C	4.79	-5.34%	10	416	08-06	AG270319C00015000
13 C	6.30	+17.32%	4	38	08-05	AG270319C00013000
10 C	8.10	-4.14%	10	59	08-06	AG270319C00010000
8 C	7.40	+2.07%	2	3	07-31	AG270319C00008000
5 C	11.50	0%	2	2	07-13	AG270319C00005000
4 C	0	0%	0			AG270319C00004000
3 C	0	0%	0			AG270319C00003000
2 C	0	0%	0			AG270319C00002000
1 C	14.87	+0.75%	3	4	07-20	AG270319C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37 P	0	0%	0			AG270319P00037000
35 P	0	0%	0			AG270319P00035000
32 P	0	0%	0			AG270319P00032000
30 P	13.75	+7.00%	1	1,225	07-09	AG270319P00030000
27 P	11.32	-7.59%	2	8	07-21	AG270319P00027000
25 P	8.86	-2.42%	10	33	08-05	AG270319P00025000
22 P	7.35	+26.72%	10	157	07-13	AG270319P00022000
20 P	5.00	-10.71%	5	289	08-05	AG270319P00020000
18 P	3.74	-24.44%	205	256	08-05	AG270319P00018000
15 P	2.10	-28.08%	4	491	08-05	AG270319P00015000
13 P	1.45	-21.62%	2	572	08-04	AG270319P00013000
10 P	0.68	-20.00%	1	45	08-03	AG270319P00010000
8 P	0.40	+14.29%	3	62	07-31	AG270319P00008000
5 P	0.13	+225.00%	3	12	07-31	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