Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $27.70 as of 8/22/2025 7:42:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 14.30 | 13.00 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 10.10 | 11.80 | 10.95 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 19.00 | 9.10 | 11.00 | 10.05 | % | 0.53 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 7.90 | 9.90 | 8.90 | 6.32 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 7.20 | 9.10 | 8.15 | % | 0.39 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.00 | 5.90 | 7.20 | 6.55 | 4.72 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | 0.98 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 23.00 | 5.30 | 7.00 | 6.15 | 3.74 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.91 | 0.95 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 4.40 | 5.00 | 4.70 | 4.22 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.49 | 0.91 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 3.80 | 4.00 | 3.90 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.35 | 0.85 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 3.00 | 3.20 | 3.10 | 3.02 | +1.02 | +51.00% | 0.12 | 2 | 55 | 0.36 | 0.77 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 2.30 | 2.45 | 2.38 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.34 | 0.68 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 1.75 | 1.90 | 1.83 | 2.00 | +0.64 | +47.06% | 0.07 | 26 | 47 | 0.35 | 0.58 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 1.30 | 1.40 | 1.35 | 1.54 | +0.56 | +57.15% | 0.05 | 46 | 112 | 0.35 | 0.48 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 1.10 | +0.33 | +42.86% | 0.03 | 34 | 130 | 0.35 | 0.38 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.57 | +0.09 | +18.75% | 0.01 | 4 | 6 | 0.37 | 0.30 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.55 | % | 0.01 | 33 | 0 | 0.35 | 0.22 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.38 | % | 0.01 | 8 | 0 | 0.38 | 0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.12 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.08 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | -0.05 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.47 | -0.09 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.20 | -0.27 | -57.45% | 0.01 | 3 | 144 | 0.35 | -0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 0.50 | 0.60 | 0.55 | 0.40 | -0.36 | -47.37% | 0.02 | 31 | 94 | 0.35 | -0.23 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.28 | -24.78% | 0.03 | 72 | 13 | 0.35 | -0.32 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.50 | -28.58% | 0.04 | 6 | 0 | 0.34 | -0.42 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 1.75 | 1.85 | 1.80 | 1.65 | % | 0.06 | 4 | 0 | 0.35 | -0.52 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 30.00 | 2.40 | 2.50 | 2.45 | 2.25 | % | 0.08 | 10 | 0 | 0.35 | -0.62 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 31.00 | 3.10 | 3.20 | 3.15 | % | 0.10 | 0 | 0 | 0.35 | -0.70 | 0.09 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 32.00 | 3.80 | 4.00 | 3.90 | % | 0.12 | 0 | 0 | 0.39 | -0.78 | 0.08 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 33.00 | 4.70 | 4.90 | 4.80 | % | 0.15 | 0 | 0 | 0.34 | -0.84 | 0.06 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 34.00 | 5.60 | 5.90 | 5.75 | % | 0.17 | 0 | 0 | 0.43 | -0.88 | 0.05 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 5.90 | 7.40 | 6.65 | % | 0.19 | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:53 PM EST |