First Majestic Silver (AG) Options Chain & Prices $14.07 -1.26 (-8.25%) Closing price 10/17/2025 03:59 PM EasternExtended Trading$14.26 +0.19 (+1.34%) As of 04:44 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock AG Put and Call Options List 1/21/2028 1/15/2027 12/18/2026 4/17/2026 1/16/2026 12/19/2025 11/28/2025 11/21/2025 11/14/2025 11/7/2025 10/31/2025 10/24/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/24/2025$11.50$0.064Put614014365(-1)102.54% (-13.89%)-0.069653710/24/2025$11.50$2.627Call7 - - 743(-1)117.89% (+1.46%)0.931099710/24/2025$12.00$0.103Put1,3811,1021092892(+1952)97.32% (-13.29%)-0.1082443310/24/2025$12.00$2.166Call1764967918(+9)97.32% (-13.29%)0.8926361910/24/2025$12.50$0.168Put384168139680(+71)93.23% (-12.25%)-0.1661284010/24/2025$12.50$1.732Call2367217(-2)93.23% (-12.25%)0.8350131710/24/2025$13.00$0.275Put74010392559(+4)90.57% (-10.65%)-0.2472088210/24/2025$13.00$1.338Call26118630(-34)90.57% (-10.65%)0.7542741210/24/2025$13.50$0.438Put476164114504(-341)89.55% (-7.76%)-0.34949410210/24/2025$13.50$1.001Call323792142192(-9)89.41% (-8.58%)0.6525264410/24/2025$14.00$0.670Put3,3621632,154914(+129)90.19% (-5.83%)-0.46224811810/24/2025$14.00$0.733Call2,2831,3555641807(-59)90.19% (-5.83%)0.54035211410/24/2025$14.50$0.969Put31823310726(+312)92.23% (-3.19%)-0.5708643410/24/2025$14.50$0.531Call632144195606(-17)92.97% (-2.45%)0.43225813310/24/2025$15.00$1.326Put2133326622(+319)95.26% (-1.51%)-0.6648382910/24/2025$15.00$0.387Call1,6733686911939(-46)96.67% (+0.50%)0.33872915210/24/2025$15.50$1.725Put1251235(+209)98.92% (+0.85%)-0.740523710/24/2025$15.50$0.285Call1,8282759744988(+229)98.92% (+1.49%)0.26334913410/24/2025$16.00$2.154Put7922264(+20)102.91% (+2.07%)-0.799141510/24/2025$16.00$0.213Call1,027767423835(+2037)102.91% (+2.07%)0.20493311610/24/2025$16.50$0.162Call547833961551(+1370)107.06% (+2.86%)0.16044547End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Alamos Gold Options Coeur Mining Options Endeavour Silver Options Fortuna Mining Options Hecla Mining Options Pan American Silver Options Seabridge Gold Options Wheaton Precious Metals Options Harmony Gold Mining Options Sibanye Gold Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:AG) was last updated on 10/20/2025 by MarketBeat.com Staff From Our PartnersThis Crypto Is Set to Explode in JanuaryCurious about crypto but still stuck scrolling endless threads? People who get in early aren’t just lucky—they...Crypto 101 Media | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredTesla to LEAVE the car market?Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredBlackRock’s Shocking Crypto MoveBlackRock, Fidelity, and JPMorgan have quietly shifted billions out of Bitcoin and into a single emerging cryp...Weiss Ratings | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredAI's Next Magnificent SevenThe original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Majestic Silver Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Majestic Silver With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
