First Majestic Silver (AG) Options Chain & Prices $18.98 +0.13 (+0.71%) Closing price 08/11/2026 03:59 PM EasternExtended Trading$19.33 +0.35 (+1.82%) As of 05:02 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 Massive. 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 6/17/2027 3/19/2027 1/15/2027 12/18/2026 10/16/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 8/14/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/14/2026$15.50$0.010Put1 - - 182(-1)103.63% (+11.14%)-0.01568918/14/2026$15.50$3.458Call9 - - 598(-6)103.63% (+11.14%)0.99073278/14/2026$16.00$0.016Put29 - 4265(-15)95.68% (+8.47%)-0.02503558/14/2026$16.00$2.962Call422010557(-16)95.68% (+8.47%)0.98243768/14/2026$16.50$0.026Put14 - 14248(+9)88.23% (+5.81%)-0.04134358/14/2026$16.50$2.469Call1312412(-5)88.23% (+5.81%)0.967056108/14/2026$17.00$0.044Put3433021698(+136)81.47% (+3.21%)-0.07059168/14/2026$17.00$1.984Call92842621(-94)81.47% (+3.21%)0.938616368/14/2026$17.50$0.081Put1923537(+199)75.78% (+0.88%)-0.12346898/14/2026$17.50$1.517Call80 - 1514(-69)75.78% (+0.88%)0.8867917 Get the Latest News and Ratings for AG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Majestic Silver and its competitors with MarketBeat's FREE daily newsletter. 8/14/2026$18.00$0.155Put2077121416(+206)71.80% (-0.75%)-0.214879328/14/2026$18.00$1.086Call8923483(-13)71.80% (-0.75%)0.795566228/14/2026$18.50$0.298Put29112159968(+646)70.27% (-1.06%)-0.352708/14/2026$18.50$0.723Call39155576(-144)70.27% (-1.06%)0.656575338/14/2026$19.00$0.535Put682912315(+149)71.51% (+0.23%)-0.512717158/14/2026$19.00$0.456Call391782744677(+660)71.51% (+0.23%)0.492487678/14/2026$19.50$0.865Put6360 - 100(+1)74.92% (+2.67%)-0.65717748/14/2026$19.50$0.284Call646524591284(+503)74.92% (+2.67%)0.344902368/14/2026$20.00$1.261Put3 - 234(-4)79.56% (+5.58%)-0.7651838/14/2026$20.00$0.179Call4361721641185(+332)79.56% (+5.58%)0.23502728/14/2026$20.50$1.699Put6 - 15(+0)84.73% (+8.51%)-0.83909268/14/2026$20.50$0.117Call81 - 1060(+916)84.73% (+8.51%)0.16011878/14/2026$21.00$2.160Put2 - - 58(+0)90.07% (+11.28%)-0.88825318/14/2026$21.00$0.078Call12 - 4764(+375)90.07% (+11.28%)0.11043178/14/2026$21.50$0.054Call15 - 5248(+166)95.37% (+13.86%)0.07748138/14/2026$22.00$3.120Put1 - 18(+1)100.55% (+16.24%)-0.94297718/14/2026$22.00$0.038Call61 - - 92(+0)100.55% (+16.24%)0.0553363End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Agnico Eagle Mines Options Coeur Mining Options Endeavour Silver Options Fortuna Mining Options Hecla Mining Options Kinross Gold Options Pan American Silver Options Seabridge Gold Options Wheaton Precious Metals Options Teck Resources Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:AG) was last updated on 8/12/2026 by MarketBeat.com Staff. From Our PartnersThis Junior Silver Explorer Is Closing In on Its Biggest CatalystA past-producing Nevada silver project holds a historical 36 million ounce silver-equivalent resource, plus mo...Wall Street Logic | Sponsored7 Bankers Met in Secret (Now We Pay for It)A little-known meeting in 1910 cost the average American family their entire financial freedom. They met in se...Decentralized Masters | SponsoredHere’s the stock symbol I’ve promisedWhitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...Stansberry Research | SponsoredYour $29.97 book is free todayWhy Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...Profits Run | SponsoredThey didn't warn anyone in 1971. This time someone is warning you.On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredA weekly dividend fund holding Nvidia and PalantirCrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...Investors Alley | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | SponsoredSmall Colorado Company (Backed by Sam Altman) Could Save U.S. Power GridA small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...Altimetry | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.
