Dark

Check out our API

AG
FIRST MAJESTIC SILVER CORP
stock NYSE

Market Open

Oct 2, 2026 12:34:57 PM EDT

17.57USD-0.538%(-0.09)4,818,643

17.56Bid 17.57Ask 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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,267	30,903	6,943	137,144

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	1.39	-4.14%	27	5,600	10-01	AG280121C00040000
37 C	1.62	-10.00%	56	486	10-01	AG280121C00037000
35 C	1.80	-6.74%	15	2,089	10-01	AG280121C00035000
32 C	2.13	-0.47%	18	890	10-01	AG280121C00032000
30 C	2.33	-2.92%	5	3,856	10-01	AG280121C00030000
27 C	2.84	-5.02%	5	1,081	09-30	AG280121C00027000
25 C	3.16	-1.25%	77	7,740	10-01	AG280121C00025000
22 C	3.86	-4.69%	60	3,060	10-01	AG280121C00022000
20 C	4.30	-3.37%	74	6,101	10-01	AG280121C00020000
17 C	5.30	-6.03%	27	2,426	10-01	AG280121C00017000
15 C	6.29	-2.48%	4	3,123	10-01	AG280121C00015000
12 C	7.75	-1.27%	16	2,303	10-01	AG280121C00012000
10 C	9.35	+0.54%	3	3,663	09-30	AG280121C00010000
8 C	10.65	-0.47%	5	1,401	09-29	AG280121C00008000
5 C	13.00	-17.67%	25	837	09-28	AG280121C00005000
4 C	17.48	+49.27%	3	172	09-09	AG280121C00004000
3 C	18.00	-30.77%	50	189	03-25	AG280121C00003000
2 C	17.19	-6.42%	7	76	09-25	AG280121C00002000
1 C	19.88	-0.60%	1	77	09-08	AG280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	22.20	+10.45%	38	125	09-28	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	12.00	-0.41%	1	112	09-02	AG280121P00030000
27 P	10.05	-15.83%	1	153	08-19	AG280121P00027000
25 P	8.20	-1.80%	2	642	09-03	AG280121P00025000
22 P	7.05	+1.59%	10	511	10-01	AG280121P00022000
20 P	5.60	-1.06%	73	5,345	09-29	AG280121P00020000
17 P	3.75	-1.32%	277	3,520	10-01	AG280121P00017000
15 P	2.68	-0.74%	5	3,234	10-01	AG280121P00015000
12 P	1.39	+6.11%	100	1,589	10-01	AG280121P00012000
10 P	0.77	-2.53%	2	122,167	10-01	AG280121P00010000
8 P	0.38	-5.00%	4,442	6,201	09-23	AG280121P00008000
5 P	0.10	+66.67%	2	350	09-25	AG280121P00005000
4 P	0.06	-62.50%	2	2	08-18	AG280121P00004000
3 P	0.10	-66.67%	2	66	02-06	AG280121P00003000
2 P	0.01	-95.24%	1	3	09-15	AG280121P00002000
1 P	0.03	-78.57%	8	12	02-02	AG280121P00001000

Share