Dark

Check out our Level2View

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
962	1,556	384	1,511

AG Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

AG Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

AG Jun 17, 2027 Exp. - Max Pain @ $17.00

Puts

Calls

AG Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37 C	1.34	+67.50%	16	76	08-05	AG270617C00037000
35 C	1.49	-0.67%	10	36	08-06	AG270617C00035000
32 C	0.99	-38.13%	3	172	07-31	AG270617C00032000
30 C	1.89	+45.38%	16	360	08-05	AG270617C00030000
27 C	2.10	+34.62%	10	23	08-06	AG270617C00027000
25 C	2.50	-7.41%	2	330	08-06	AG270617C00025000
22 C	3.08	-8.06%	13	272	08-06	AG270617C00022000
20 C	3.63	-6.92%	95	287	08-06	AG270617C00020000
17 C	4.75	+1.06%	12	454	08-06	AG270617C00017000
15 C	5.76	+20.50%	143	428	08-05	AG270617C00015000
13 C	7.00	+20.69%	6	38	08-05	AG270617C00013000
10 C	7.05	-4.73%	1	37	07-28	AG270617C00010000
8 C	9.35	-3.11%	2	3	08-04	AG270617C00008000
5 C	10.55	-3.56%	1	2	08-03	AG270617C00005000
4 C	0	0%	0			AG270617C00004000
3 C	0	0%	0			AG270617C00003000
2 C	15.40	0%	2	0	07-09	AG270617C00002000
1 C	0	0%	0			AG270617C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37 P	0	0%	0			AG270617P00037000
35 P	0	0%	0			AG270617P00035000
32 P	15.61	0%	1	1	07-09	AG270617P00032000
30 P	13.76	-7.96%	1	5	07-22	AG270617P00030000
27 P	13.10	+10.55%	5	8	07-30	AG270617P00027000
25 P	9.70	-8.23%	1	4	08-04	AG270617P00025000
22 P	7.70	+5.19%	82	77	07-24	AG270617P00022000
20 P	5.65	0.00%	43	289	08-06	AG270617P00020000
17 P	3.70	0.00%	258	292	08-06	AG270617P00017000
15 P	2.65	-1.49%	9	155	08-06	AG270617P00015000
13 P	1.93	-14.22%	466	931	08-04	AG270617P00013000
10 P	1.08	+25.58%	5	60	07-29	AG270617P00010000
8 P	0.39	-35.00%	50	72	08-04	AG270617P00008000
5 P	0.12	0%	1	1	07-10	AG270617P00005000
4 P	0	0%	0			AG270617P00004000
3 P	0	0%	0			AG270617P00003000
2 P	0	0%	0			AG270617P00002000
1 P	0	0%	0			AG270617P00001000

Share