Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $37.86 as of 8/24/2026 10:15:41 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 15.50 | 13.55 | % | 0.54 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 26.00 | 11.10 | 14.60 | 12.85 | % | 0.49 | 0 | 0 | 1.37 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 27.00 | 10.40 | 12.90 | 11.65 | % | 0.43 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 28.00 | 9.80 | 11.60 | 10.70 | % | 0.38 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 29.00 | 8.80 | 10.60 | 9.70 | % | 0.33 | 0 | 0 | 0.84 | 0.92 | 0.02 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 30.00 | 8.10 | 9.70 | 8.90 | % | 0.30 | 0 | 0 | 0.74 | 0.90 | 0.02 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 31.00 | 7.40 | 8.50 | 7.95 | 6.55 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.67 | 0.87 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 32.00 | 6.70 | 7.50 | 7.10 | 6.99 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.48 | 0.83 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 33.00 | 5.60 | 7.10 | 6.35 | % | 0.19 | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 34.00 | 5.00 | 6.80 | 5.90 | 5.78 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.56 | 0.75 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 4.80 | 5.40 | 5.10 | % | 0.15 | 0 | 0 | 0.54 | 0.71 | 0.04 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 36.00 | 4.10 | 4.80 | 4.45 | 4.18 | 0.00 | 0.00% | 0.12 | 0 | 371 | 0.53 | 0.66 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 37.00 | 3.10 | 4.30 | 3.70 | 4.06 | +1.16 | +40.00% | 0.10 | 134 | 20 | 0.50 | 0.62 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 38.00 | 3.20 | 4.40 | 3.80 | 3.20 | +0.02 | +0.63% | 0.10 | 176 | 18 | 0.61 | 0.57 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 39.00 | 2.80 | 3.20 | 3.00 | 3.08 | +0.48 | +18.47% | 0.08 | 4 | 10 | 0.55 | 0.52 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 40.00 | 2.30 | 2.85 | 2.58 | 2.59 | +0.29 | +12.61% | 0.06 | 19 | 24 | 0.55 | 0.47 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 41.00 | 2.05 | 2.45 | 2.25 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 42.00 | 1.75 | 2.65 | 2.20 | % | 0.05 | 0 | 0 | 0.60 | 0.38 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 43.00 | 1.50 | 1.95 | 1.73 | 1.58 | +0.13 | +8.97% | 0.04 | 28 | 125 | 0.57 | 0.34 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 44.00 | 1.00 | 1.65 | 1.33 | 1.35 | % | 0.03 | 11 | 0 | 0.54 | 0.30 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 45.00 | 1.15 | 1.75 | 1.45 | 1.25 | % | 0.03 | 16 | 0 | 0.61 | 0.26 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 30.00 | 0.30 | 0.50 | 0.40 | 0.40 | % | 0.01 | 5 | 0 | 0.55 | -0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 31.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.01 | +1.70% | 0.02 | 6 | 2 | 0.56 | -0.13 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 32.00 | 0.55 | 1.00 | 0.78 | % | 0.02 | 0 | 0 | 0.55 | -0.17 | 0.03 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 33.00 | 0.80 | 1.10 | 0.95 | 1.07 | +0.02 | +1.91% | 0.03 | 2 | 201 | 0.54 | -0.20 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 34.00 | 1.15 | 1.65 | 1.40 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.58 | -0.25 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 1.30 | 1.90 | 1.60 | 1.47 | % | 0.05 | 4 | 0 | 0.55 | -0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 36.00 | 1.85 | 2.30 | 2.08 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.04 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 37.00 | 2.30 | 2.60 | 2.45 | 2.50 | -0.15 | -5.66% | 0.07 | 90 | 5 | 0.55 | -0.38 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 38.00 | 2.75 | 3.10 | 2.93 | 3.12 | 0.00 | 0.00% | 0.08 | 0 | 201 | 0.55 | -0.43 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 39.00 | 3.30 | 3.70 | 3.50 | 3.60 | % | 0.09 | 3 | 0 | 0.56 | -0.48 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 40.00 | 3.70 | 4.30 | 4.00 | % | 0.10 | 0 | 0 | 0.54 | -0.53 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 41.00 | 4.50 | 4.90 | 4.70 | 4.80 | -0.20 | -4.00% | 0.11 | 4 | 10 | 0.55 | -0.57 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 42.00 | 5.20 | 5.60 | 5.40 | % | 0.13 | 0 | 0 | 0.56 | -0.62 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 43.00 | 5.90 | 6.30 | 6.10 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.05 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 44.00 | 6.50 | 7.10 | 6.80 | % | 0.15 | 0 | 0 | 0.54 | -0.70 | 0.04 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 45.00 | 6.30 | 7.90 | 7.10 | % | 0.16 | 0 | 0 | 0.62 | -0.74 | 0.04 | -0.03 | 8/24/2026 4:00:00 PM EST |