Home Options AGChain

AG

First Majestic Silver Corp.Close $18.48EOD only

Max Pain

$17.00

Next expiry Aug 21, 2026

Expected Move

±$0.89

4.8% from close

Price Gap

-1.48

Distance to max pain

IV Rank

Low premium

P/C OI

0.43

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects AG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

AG Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	17.75	16.80	18.50	-0.70	5	1	1843.8%	0.995	0.0005	-0.074	0.000	0.000
2.00	16.51	15.90	17.10	-0.21	5	0	925.0%	0.999	0.0002	-0.009	0.000	0.000
3.00	15.59	15.30	16.05	-1.16	6	1	1112.5%	0.989	0.0015	-0.087	0.000	0.000
4.00	14.75	14.40	15.00	-0.95	4	2	960.9%	0.986	0.0022	-0.097	0.001	0.000
5.00	13.62	13.40	13.95	-1.15	2	17	803.1%	0.985	0.0029	-0.087	0.001	0.000
6.00	12.71	12.40	12.95	-0.94	1	7	696.9%	0.982	0.0038	-0.087	0.001	0.000
7.00	11.70	11.30	11.95	-0.99	1	3	571.9%	0.984	0.0043	-0.066	0.001	0.001
8.00	11.10	10.40	10.95	-0.65	1	4	534.4%	0.976	0.0064	-0.086	0.001	0.001
9.00	9.70	9.40	9.95	-1.05	3	4	468.8%	0.972	0.0083	-0.086	0.001	0.001
10.00	8.51	8.40	9.05	-1.27	4	5	432.8%	0.961	0.0116	-0.103	0.001	0.001
11.00	7.82	7.40	8.10	-1.03	1	13	386.7%	0.951	0.0156	-0.111	0.002	0.001
12.00	6.75	6.40	6.95	0.36	1	88	306.3%	0.955	0.0185	-0.082	0.002	0.001
12.50	6.64	5.80	6.45	0.00	2	1	262.5%	0.961	0.0192	-0.063	0.001	0.001
13.00	5.78	5.40	6.00	-1.02	5	32	268.8%	0.941	0.0260	-0.089	0.002	0.001
13.50	5.33	4.85	5.45	-1.07	1	8	229.7%	0.947	0.0282	-0.071	0.002	0.001
14.00	4.50	3.80	4.90	-1.30	17	252	277.3%	0.891	0.0402	-0.146	0.003	0.001
14.50	4.25	3.85	4.40	-1.00	3	32	180.5%	0.941	0.0387	-0.061	0.002	0.001
15.00	4.79	3.45	3.80	0.00	21	615	160.9%	0.934	0.0477	-0.059	0.002	0.001
15.50	3.36	2.70	3.30	-0.89	133	643	90.6%	0.986	0.0241	-0.011	0.001	0.001
16.00	2.63	2.29	2.67	-1.13	28	6,354	50.0%	0.999	0.0028	-0.002	0.000	0.001
16.50	2.70	1.76	2.74	-0.55	4	1,127	130.1%	0.847	0.1085	-0.087	0.004	0.001
17.00	1.55	1.48	1.67	-1.16	223	8,758	73.0%	0.903	0.1402	-0.037	0.003	0.001
17.50	1.18	1.04	1.23	-1.02	30	467	66.4%	0.827	0.2303	-0.049	0.004	0.001
18.00	0.77	0.68	0.82	-0.99	361	10,081	61.9%	0.693	0.3389	-0.062	0.006	0.001
18.50	0.46	0.41	0.50	-0.84	790	893	60.2%	0.506	0.3958	-0.068	0.007	0.001
19.00	0.25	0.23	0.27	-0.70	265	3,012	59.4%	0.315	0.3571	-0.060	0.006	0.000
19.50	0.14	0.11	0.15	-0.46	378	1,243	60.2%	0.171	0.2518	-0.043	0.004	0.000
20.00	0.05	0.05	0.09	-0.35	413	8,411	62.5%	0.087	0.1510	-0.028	0.003	0.000
20.50	0.04	0.03	0.05	-0.19	485	864	66.4%	0.046	0.0864	-0.018	0.002	0.000
21.00	0.03	0.02	0.07	-0.09	198	6,504	79.7%	0.042	0.0671	-0.020	0.002	0.000
21.50	0.02	0.00	0.06	-0.07	53	544	83.6%	0.025	0.0422	-0.014	0.001	0.000
22.00	0.03	0.00	0.02	-0.04	222	3,050	78.1%	0.008	0.0163	-0.005	0.000	0.000
22.50	0.04	0.00	0.06	0.00	24	158	103.1%	0.020	0.0280	-0.014	0.001	0.000
23.00	0.05	0.01	0.05	0.03	1	5,271	112.5%	0.018	0.0238	-0.014	0.001	0.000
24.00	0.02	0.00	0.06	0.00	99	7,764	129.7%	0.015	0.0178	-0.014	0.001	0.000
25.00	0.06	0.00	0.04	0.05	1	7,151	137.5%	0.009	0.0107	-0.009	0.000	0.000
26.00	0.01	0.00	0.01	0.00	11	1,495	125.0%	0.002	0.0024	-0.002	0.000	0.000
27.00	0.01	0.00	0.05	0.00	1	7,789	171.9%	0.009	0.0087	-0.012	0.000	0.000
28.00	0.08	0.00	0.01	0.00	1	7,802	150.0%	0.001	0.0018	-0.002	0.000	0.000
29.00	0.03	0.00	0.24	0.00	8	719	257.0%	0.035	0.0178	-0.055	0.001	0.000
30.00	0.03	0.00	0.01	0.00	14	1,604	175.0%	0.001	0.0016	-0.002	0.000	0.000
31.00	0.01	0.00	0.05	0.00	1	1,770	221.9%	0.007	0.0051	-0.012	0.000	0.000
32.00	0.02	0.00	0.01	0.00	1	1,404	193.8%	0.001	0.0012	-0.002	0.000	0.000
35.00	0.02	0.00	0.04	0.00	1	178	256.3%	0.004	0.0029	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
8.00	0.04	0.00	0.01	0.00	5	20	300.0%	-0.001	0.0005	-0.002	0.000	-0.000
9.00	0.01	0.00	0.01	0.00	3	138	262.5%	-0.001	0.0006	-0.002	0.000	-0.000
10.00	0.01	0.00	0.01	0.00	30	219	225.0%	-0.001	0.0008	-0.002	0.000	-0.000
11.00	0.01	0.00	0.06	0.00	1	182	246.9%	-0.008	0.0050	-0.014	0.000	-0.000
11.50	0.14	0.00	0.06	0.00	1	3	228.1%	-0.008	0.0059	-0.014	0.000	-0.000
12.00	0.01	0.00	0.02	0.00	1	2,560	178.1%	-0.003	0.0030	-0.004	0.000	-0.000
12.50	0.02	0.00	0.06	0.00	2	49	192.2%	-0.010	0.0081	-0.014	0.000	-0.000
13.00	0.02	0.00	0.05	0.00	3	1,503	170.3%	-0.009	0.0087	-0.012	0.000	-0.000
13.50	0.04	0.00	0.05	0.00	2	150	154.7%	-0.010	0.0106	-0.012	0.000	-0.000
14.00	0.01	0.00	0.02	0.00	10	2,309	121.9%	-0.005	0.0072	-0.005	0.000	-0.000
14.50	0.02	0.00	0.06	0.00	4	4,312	128.1%	-0.016	0.0185	-0.014	0.001	-0.000
15.00	0.04	0.00	0.01	0.03	1	6,721	87.5%	-0.004	0.0076	-0.003	0.000	-0.000
15.50	0.01	0.00	0.01	0.00	1	1,349	75.0%	-0.004	0.0101	-0.003	0.000	-0.000
16.00	0.01	0.00	0.02	-0.01	84	3,499	68.8%	-0.009	0.0220	-0.005	0.000	-0.000
16.50	0.01	0.00	0.03	0.00	166	351	59.4%	-0.016	0.0407	-0.007	0.001	-0.000
17.00	0.04	0.02	0.04	0.02	57	1,877	53.9%	-0.041	0.0973	-0.013	0.001	-0.000
17.50	0.11	0.08	0.11	0.08	119	611	55.1%	-0.131	0.2301	-0.032	0.004	-0.000
18.00	0.21	0.22	0.24	0.16	380	1,215	56.3%	-0.292	0.3642	-0.053	0.006	-0.000
18.50	0.45	0.40	0.46	0.31	529	654	54.3%	-0.496	0.4385	-0.059	0.007	-0.001
19.00	0.75	0.72	0.78	0.49	239	2,963	56.6%	-0.694	0.3695	-0.054	0.006	-0.001
19.50	1.11	0.98	1.20	0.69	881	1,934	68.8%	-0.795	0.2464	-0.053	0.005	-0.001
20.00	1.54	1.40	1.62	0.79	159	4,586	69.9%	-0.887	0.1638	-0.035	0.003	-0.001
20.50	1.89	1.80	2.21	0.50	1	6	103.5%	-0.854	0.1319	-0.064	0.004	-0.001
21.00	2.28	2.20	2.74	0.75	13	3,708	124.2%	-0.859	0.1075	-0.075	0.004	-0.002
21.50	2.79	2.61	3.10	-2.75	3	1	103.9%	-0.940	0.0683	-0.032	0.002	-0.002
22.00	3.51	3.05	3.60	1.26	24	242	114.8%	-0.947	0.0559	-0.032	0.002	-0.002
23.00	4.28	4.10	4.60	0.98	8	247	136.7%	-0.955	0.0410	-0.033	0.002	-0.002
24.00	5.20	5.00	5.60	-0.01	1	205	156.3%	-0.962	0.0317	-0.033	0.001	-0.002
25.00	6.20	6.15	6.60	0.37	2	65	174.2%	-0.967	0.0255	-0.033	0.001	-0.002
26.00	6.27	7.15	7.60	0.00	2	3	192.2%	-0.969	0.0216	-0.034	0.001	-0.002
27.00	7.54	8.05	8.60	0.00	1	1	207.8%	-0.972	0.0183	-0.034	0.001	-0.002
28.00	10.93	8.70	9.60	0.00	13	15	223.4%	-0.974	0.0160	-0.034	0.001	-0.002
29.00	9.66	9.70	10.60	0.00	3	3	237.5%	-0.976	0.0140	-0.034	0.001	-0.002
30.00	11.24	10.75	11.60	0.00	2	0	251.6%	-0.978	0.0126	-0.034	0.001	-0.002
31.00	12.32	11.85	12.60	3.72	1	5	265.6%	-0.979	0.0115	-0.034	0.001	-0.003
32.00	13.32	12.80	13.85	0.66	1	0	370.7%	-0.928	0.0220	-0.138	0.002	-0.003
35.00	16.20	15.70	16.85	0.58	2	0	411.7%	-0.936	0.0181	-0.140	0.002	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.