First Majestic Silver (AG) Options Chain & Prices $19.44 -0.46 (-2.33%) Closing price 03:59 PM EasternExtended Trading$19.45 +0.02 (+0.10%) As of 07:03 PM 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 3/19/2027 1/15/2027 12/18/2026 10/16/2026 8/21/2026 7/17/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 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 VolatilityDeltaTrades5/22/2026$17.00$0.007Put6 - - 71(+0)138.46% (+30.19%)-0.01311325/22/2026$17.00$2.971Call3 - - 39(+15)138.46% (+30.19%)0.98750635/22/2026$17.50$0.011Put4 - - 480(+0)125.52% (+24.44%)-0.02226925/22/2026$17.50$2.475Call61116(+1)125.52% (+24.44%)0.97834965/22/2026$18.00$0.019Put22 - 13471(-18)112.82% (+18.35%)-0.03945585/22/2026$18.00$1.983Call6 - 332(+21)112.82% (+18.35%)0.96116465/22/2026$18.50$0.035Put65 - 41399(+49)100.57% (+11.80%)-0.073382145/22/2026$18.50$1.500Call58213224(+0)100.57% (+11.80%)0.927237235/22/2026$19.00$0.070Put13528651006(+144)89.29% (+4.83%)-0.14322455/22/2026$19.00$1.035Call501425443(+146)89.29% (+4.83%)0.85740319 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. 5/22/2026$19.50$0.152Put285492031718(+17)80.42% (-1.75%)-0.283919775/22/2026$19.50$0.618Call1829263370(+114)80.42% (-1.75%)0.716815485/22/2026$20.00$0.342Put345142833395(+591)76.84% (-5.48%)-0.510483535/22/2026$20.00$0.307Call78075891360(+270)76.84% (-5.48%)0.4916791075/22/2026$20.50$0.676Put13 - 112345(-4)80.23% (-4.54%)-0.73168145/22/2026$20.50$0.140Call502622503031(+197)80.23% (-4.54%)0.275547845/22/2026$21.00$1.107Put1 - 1534(-11)88.03% (-0.80%)-0.86593315/22/2026$21.00$0.067Call1,2643497891813(+293)88.03% (-0.80%)0.1459991015/22/2026$21.50$1.579Put152 - 341(-10)97.44% (+3.61%)-0.93227485/22/2026$21.50$0.036Call875213904(+60)97.44% (+11.15%)0.080523305/22/2026$22.00$2.068Put54 - - 5648(-36)107.21% (+7.92%)-0.964165125/22/2026$22.00$0.021Call6493951512101(-17)107.21% (+7.92%)0.047188525/22/2026$22.50$2.562Put10 - - 488(-1)116.88% (+11.94%)-0.98009375/22/2026$22.50$0.013Call35 - 5792(+10)116.88% (+11.94%)0.02925495/22/2026$23.00$3.059Put3 - 23287(-2)126.30% (+15.69%)-0.98842135/22/2026$23.00$0.009Call38880622177(-1)126.30% (+15.69%)0.01902763End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Agnico Eagle Mines Options 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 Gold Fields Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:AG) was last updated on 5/22/2026 by MarketBeat.com Staff. From Our PartnersThe SpaceX supplier that shipped 5 billion chips to StarlinkWhen Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...Weiss Ratings | SponsoredHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | Sponsored"Computers are about to become obsolete" - George Gilder. Here’s why.George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...Eagle Publishing | 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 | SponsoredSystem failure: The strongest leverage for gold…$9 trillion in U.S. debt must be refinanced in 2026 - at current rates - while the largest foreign buyers of T...Golden Portfolio | SponsoredA letter from Shannon StansberryPorter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...Porter & Company | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | SponsoredDo NOT Buy SpaceX Before Seeing thisThe SpaceX IPO is scheduled for June 12, and CNBC is already calling it 'the big market event of 2026.' For...Brownstone Research | 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 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.
