Dark

Check out our Dark Pool Levels

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

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,314	26,301	2,761	11,464

AG Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AG Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AG Jan 21, 2028 Exp. - Max Pain @ $15.00

Puts

Calls

AG Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	2.21	-6.36%	87	5,872	08-06	AG280121C00040000
37 C	2.19	+9.50%	10	171	08-04	AG280121C00037000
35 C	2.65	-4.33%	11	1,973	08-06	AG280121C00035000
32 C	2.90	+6.23%	1	850	08-05	AG280121C00032000
30 C	3.25	-3.27%	17	2,888	08-06	AG280121C00030000
27 C	4.00	+19.40%	20	984	08-05	AG280121C00027000
25 C	4.00	-5.21%	5	6,388	08-06	AG280121C00025000
22 C	4.74	-2.27%	1	2,186	08-06	AG280121C00022000
20 C	5.14	-5.34%	80	4,989	08-06	AG280121C00020000
17 C	6.05	-4.87%	40	2,251	08-06	AG280121C00017000
15 C	6.85	-3.93%	38	3,498	08-06	AG280121C00015000
12 C	8.24	-1.20%	1	2,205	08-06	AG280121C00012000
10 C	9.25	-2.63%	53	3,677	08-06	AG280121C00010000
8 C	10.58	+24.47%	5	1,264	08-06	AG280121C00008000
5 C	13.25	+22.23%	16	922	08-05	AG280121C00005000
4 C	11.71	-1.84%	1	169	08-03	AG280121C00004000
3 C	18.00	-30.77%	50	189	03-25	AG280121C00003000
2 C	13.45	-0.52%	30	78	08-03	AG280121C00002000
1 C	15.24	+9.17%	1	61	08-04	AG280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	24.45	-0.08%	1	133	06-25	AG280121P00040000
37 P	21.78	+1.30%	5	13	06-24	AG280121P00037000
35 P	17.85	-2.46%	2	25	06-17	AG280121P00035000
32 P	14.20	-3.07%	14	17	05-11	AG280121P00032000
30 P	16.11	+5.16%	20	112	07-31	AG280121P00030000
27 P	11.94	-10.90%	1	152	08-05	AG280121P00027000
25 P	10.40	-9.17%	4	646	08-05	AG280121P00025000
22 P	8.70	-4.40%	2	331	08-04	AG280121P00022000
20 P	6.79	+1.65%	10	1,332	08-06	AG280121P00020000
17 P	4.81	+1.26%	2	2,849	08-06	AG280121P00017000
15 P	3.60	+0.28%	10	3,286	08-06	AG280121P00015000
12 P	2.14	-4.89%	60	1,485	08-05	AG280121P00012000
10 P	1.47	-8.13%	1	2,751	08-04	AG280121P00010000
8 P	0.84	+3.70%	12	661	08-05	AG280121P00008000
5 P	0.24	-11.11%	1	350	08-05	AG280121P00005000
4 P	0.13	-18.75%	2	2	07-28	AG280121P00004000
3 P	0.10	-66.67%	2	66	02-06	AG280121P00003000
2 P	0.21	+16.67%	1	2	03-20	AG280121P00002000
1 P	0.03	-78.57%	8	12	02-02	AG280121P00001000

Share