Dark

Check out our Dark Pool Levels

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 2:29:19 PM EDT

17.58USD-0.481%(-0.08)5,991,032

17.58Bid 17.59Ask 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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
246	732	1,382	140

AG Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

AG Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

AG Apr 16, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

AG Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.54	-49.06%	129	134	10-01	AG270416C00035000
30 C	0.85	-13.27%	9	110	09-30	AG270416C00030000
29 C	0	0%	0			AG270416C00029000
28 C	1.34	-15.19%	6	24	09-24	AG270416C00028000
27 C	1.33	-13.64%	1	3	09-28	AG270416C00027000
26 C	3.43	0%	1	1	08-21	AG270416C00026000
25 C	1.25	-20.38%	50	124	10-01	AG270416C00025000
24 C	2.12	+0.95%	2	2	09-25	AG270416C00024000
23 C	1.86	-32.12%	1	73	09-29	AG270416C00023000
22 C	3.62	-10.84%	5	67	09-10	AG270416C00022000
21 C	3.20	+8.84%	5	15	09-23	AG270416C00021000
20 C	2.65	-4.68%	5	71	09-29	AG270416C00020000
19 C	2.71	-8.14%	1	27	10-01	AG270416C00019000
18 C	3.65	+3.99%	1	81	09-30	AG270416C00018000
17 C	3.50	-4.11%	52	226	10-01	AG270416C00017000
16 C	4.02	-3.13%	52	11	10-01	AG270416C00016000
15 C	4.72	-20.81%	1	7	09-28	AG270416C00015000
14 C	0	0%	0			AG270416C00014000
13 C	8.55	-12.49%	1	1	08-31	AG270416C00013000
12 C	0	0%	0			AG270416C00012000
11 C	11.75	+4.91%	1	1	08-28	AG270416C00011000
10 C	0	0%	0			AG270416C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			AG270416P00035000
30 P	11.85	+20.92%	1	100	09-14	AG270416P00030000
29 P	11.66	0%	4	4	10-01	AG270416P00029000
28 P	9.81	0%	6	6	09-17	AG270416P00028000
27 P	0	0%	0			AG270416P00027000
26 P	0	0%	0			AG270416P00026000
25 P	8.05	+4.55%	1	4	09-29	AG270416P00025000
24 P	5.95	0%	1	1	09-08	AG270416P00024000
23 P	5.59	0%	5	5	09-22	AG270416P00023000
22 P	4.40	0%	30	30	09-09	AG270416P00022000
21 P	4.21	0%	1	1	08-31	AG270416P00021000
20 P	3.65	+1.96%	2	1,217	09-18	AG270416P00020000
19 P	3.60	+0.84%	2	7	09-30	AG270416P00019000
18 P	2.25	-8.16%	5	7	09-03	AG270416P00018000
17 P	2.46	+17.14%	26	31	09-28	AG270416P00017000
16 P	1.88	+13.25%	1	14	09-16	AG270416P00016000
15 P	1.35	+12.50%	50	25	09-23	AG270416P00015000
14 P	1.10	-0.90%	1	16	09-30	AG270416P00014000
13 P	0.78	+2.63%	41	47	10-01	AG270416P00013000
12 P	0.61	0%	5	5	09-24	AG270416P00012000
11 P	0.38	0%	1	1	08-27	AG270416P00011000
10 P	0.19	0%	1	1	09-21	AG270416P00010000

Share