Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $31.18 as of 10/28/2026 12:32:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 6.10 | 10.20 | 8.15 | % | 0.35 | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.01 | 10/28/2026 1:58:57 PM EST | |||
| 24.00 | 5.80 | 8.80 | 7.30 | % | 0.30 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 10/28/2026 1:58:57 PM EST | |||
| 25.00 | 5.00 | 7.40 | 6.20 | 7.26 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.12 | 0.95 | 0.02 | -0.01 | 10/16/2026 | 10/28/2026 1:58:57 PM EST |
| 26.00 | 4.40 | 6.70 | 5.55 | % | 0.21 | 0 | 0 | 1.21 | 0.93 | 0.03 | -0.01 | 10/28/2026 1:58:57 PM EST | |||
| 27.00 | 3.20 | 6.00 | 4.60 | % | 0.17 | 0 | 0 | 1.11 | 0.87 | 0.05 | -0.02 | 10/28/2026 1:58:57 PM EST | |||
| 28.00 | 2.30 | 5.00 | 3.65 | % | 0.13 | 0 | 0 | 1.05 | 0.81 | 0.07 | -0.03 | 10/28/2026 1:58:57 PM EST | |||
| 29.00 | 1.65 | 4.20 | 2.93 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | 0.73 | 0.08 | -0.03 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 30.00 | 1.85 | 2.95 | 2.40 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.51 | 0.64 | 0.10 | -0.03 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 31.00 | 1.50 | 2.10 | 1.80 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.50 | 0.54 | 0.10 | -0.03 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 32.00 | 0.95 | 1.25 | 1.10 | 1.20 | -0.05 | -4.00% | 0.03 | 33 | 562 | 0.49 | 0.43 | 0.10 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 33.00 | 0.60 | 0.85 | 0.73 | 0.80 | -0.02 | -2.44% | 0.02 | 25 | 1,742 | 0.48 | 0.34 | 0.10 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 34.00 | 0.40 | 0.70 | 0.55 | 0.56 | -0.04 | -6.67% | 0.02 | 3 | 386 | 0.50 | 0.26 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 465 | 0.49 | 0.19 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 36.00 | 0.15 | 0.80 | 0.48 | 0.28 | +0.03 | +12.00% | 0.01 | 1 | 552 | 0.51 | 0.14 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 785 | 0.51 | 0.10 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.71 | 0.06 | 0.03 | -0.01 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.05 | 0.04 | 0.02 | -0.01 | 10/20/2026 | 10/28/2026 1:58:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.73 | 0.03 | 0.02 | -0.01 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.18 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/28/2026 1:58:57 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,326 | 0.86 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 1:58:57 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.15 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.94 | -0.01 | 0.01 | -0.01 | 10/28/2026 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/28/2026 1:58:57 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 19 | 0.55 | -0.05 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.00 | -0.07 | 0.03 | -0.01 | 10/23/2026 | 10/28/2026 1:58:57 PM EST |
| 27.00 | 0.10 | 0.80 | 0.45 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2,067 | 0.54 | -0.13 | 0.05 | -0.02 | 10/27/2026 | 10/28/2026 1:58:57 PM EST |
| 28.00 | 0.30 | 0.90 | 0.60 | 0.48 | -0.04 | -7.70% | 0.02 | 1 | 1,364 | 0.53 | -0.19 | 0.07 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 29.00 | 0.50 | 0.75 | 0.63 | 0.71 | +0.26 | +57.78% | 0.02 | 1 | 256 | 0.48 | -0.27 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 30.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.02 | +1.93% | 0.04 | 14 | 2,258 | 0.50 | -0.36 | 0.10 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 31.00 | 1.20 | 1.95 | 1.58 | 1.40 | 0.00 | 0.00% | 0.05 | 2,044 | 162 | 0.48 | -0.46 | 0.10 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 32.00 | 1.75 | 2.75 | 2.25 | 2.05 | -0.02 | -0.97% | 0.07 | 10 | 1,116 | 0.50 | -0.57 | 0.10 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 33.00 | 2.35 | 2.80 | 2.58 | 2.75 | +0.09 | +3.39% | 0.08 | 212 | 1,219 | 0.48 | -0.66 | 0.10 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 34.00 | 2.95 | 4.80 | 3.88 | 3.50 | -0.22 | -5.92% | 0.11 | 3 | 392 | 0.51 | -0.74 | 0.08 | -0.03 | 10/28/2026 | 10/28/2026 1:58:57 PM EST |
| 35.00 | 2.65 | 5.60 | 4.13 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 213 | 0.94 | -0.81 | 0.07 | -0.02 | 10/16/2026 | 10/28/2026 1:58:57 PM EST |
| 36.00 | 3.00 | 7.20 | 5.10 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 170 | 0.80 | -0.86 | 0.06 | -0.02 | 10/23/2026 | 10/28/2026 1:58:57 PM EST |
| 37.00 | 4.80 | 7.30 | 6.05 | 6.54 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.14 | -0.90 | 0.04 | -0.02 | 10/14/2026 | 10/28/2026 1:58:57 PM EST |
| 38.00 | 5.80 | 8.30 | 7.05 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.22 | -0.94 | 0.03 | -0.01 | 10/8/2026 | 10/28/2026 1:58:57 PM EST |
| 39.00 | 6.80 | 9.50 | 8.15 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.30 | -0.96 | 0.02 | -0.01 | 9/22/2026 | 10/28/2026 1:58:57 PM EST |
| 40.00 | 7.80 | 10.60 | 9.20 | 10.25 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.41 | -0.97 | 0.02 | -0.01 | 10/22/2026 | 10/28/2026 1:58:57 PM EST |
| 41.00 | 8.70 | 11.60 | 10.15 | % | 0.25 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 42.00 | 9.20 | 12.60 | 10.90 | 9.44 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/28/2026 1:58:57 PM EST |
| 43.00 | 10.70 | 13.60 | 12.15 | % | 0.28 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST | |||
| 45.00 | 12.70 | 15.60 | 14.15 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:57 PM EST |