Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $34.01 as of 10/3/2025 8:51:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 22.30 | 26.20 | 24.25 | 15.55 | 0.00 | 0.00% | 2.42 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 4:00:01 PM EST |
| 13.00 | 20.10 | 23.20 | 21.65 | 13.11 | 0.00 | 0.00% | 1.67 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 18.40 | 21.30 | 19.85 | 10.10 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 10/3/2025 4:00:01 PM EST |
| 16.00 | 17.40 | 20.30 | 18.85 | % | 1.18 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 17.00 | 16.40 | 19.30 | 17.85 | 9.50 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/3/2025 4:00:01 PM EST |
| 18.00 | 15.40 | 18.30 | 16.85 | 8.60 | 0.00 | 0.00% | 0.94 | 0 | 14 | 2.13 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/3/2025 4:00:01 PM EST |
| 19.00 | 14.30 | 17.30 | 15.80 | 12.10 | 0.00 | 0.00% | 0.83 | 0 | 98 | 1.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 13.30 | 16.30 | 14.80 | 13.70 | 0.00 | 0.00% | 0.74 | 0 | 198 | 1.86 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:01 PM EST |
| 21.00 | 12.30 | 15.30 | 13.80 | 13.70 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 22.00 | 11.70 | 14.00 | 12.85 | 11.64 | 0.00 | 0.00% | 0.58 | 0 | 115 | 1.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:01 PM EST |
| 23.00 | 10.30 | 12.90 | 11.60 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 19 | 1.54 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 4:00:01 PM EST |
| 24.00 | 10.10 | 10.60 | 10.35 | 9.50 | 0.00 | 0.00% | 0.43 | 0 | 187 | 0.76 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 9.00 | 9.60 | 9.30 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 539 | 0.68 | 0.98 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 8.10 | 8.40 | 8.25 | 7.38 | 0.00 | 0.00% | 0.32 | 0 | 206 | 0.98 | 0.97 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 27.00 | 7.20 | 7.40 | 7.30 | 7.20 | -0.63 | -8.05% | 0.27 | 2 | 1,015 | 0.37 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 6.30 | 6.50 | 6.40 | 6.40 | -1.25 | -16.34% | 0.23 | 51 | 337 | 0.38 | 0.92 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 5.40 | 5.60 | 5.50 | 5.58 | -0.82 | -12.82% | 0.19 | 1 | 900 | 0.39 | 0.88 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 4.60 | 4.80 | 4.70 | 4.70 | -0.10 | -2.09% | 0.16 | 12 | 2,560 | 0.40 | 0.83 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 3.90 | 4.10 | 4.00 | 4.16 | 0.00 | 0.00% | 0.13 | 0 | 334 | 0.41 | 0.77 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 32.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.19 | +6.11% | 0.10 | 143 | 2,324 | 0.41 | 0.70 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 33.00 | 2.60 | 2.75 | 2.68 | 2.66 | +0.11 | +4.32% | 0.08 | 26 | 261 | 0.40 | 0.63 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 34.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.25 | -10.00% | 0.06 | 43 | 728 | 0.42 | 0.55 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.75 | -0.25 | -12.50% | 0.05 | 191 | 2,879 | 0.41 | 0.48 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 36.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.20 | -12.50% | 0.04 | 745 | 657 | 0.41 | 0.40 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 37.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.15 | -12.50% | 0.03 | 37 | 189 | 0.42 | 0.34 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 38.00 | 0.80 | 0.90 | 0.85 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1,119 | 0.43 | 0.28 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 39.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.21 | -23.08% | 0.02 | 5 | 60 | 0.43 | 0.23 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.43 | 0.19 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 41.00 | 0.35 | 0.45 | 0.40 | 0.45 | % | 0.01 | 2 | 0 | 0.44 | 0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST | |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.16 | -31.38% | 0.00 | 1 | 23 | 0.46 | 0.12 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.07 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.05 | 0.02 | -0.01 | 9/19/2025 | 10/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 10/3/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/3/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.19 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 502 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,624 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.94 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,445 | 0.75 | -0.02 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.78 | -0.03 | 0.01 | -0.01 | 9/11/2025 | 10/3/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.57 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.02 | +9.10% | 0.01 | 5 | 194 | 0.42 | -0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.44 | -0.12 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.52 | +0.04 | +8.34% | 0.02 | 113 | 1,195 | 0.41 | -0.17 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 31.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 0.02 | 12 | 392 | 0.41 | -0.23 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 32.00 | 1.00 | 1.15 | 1.08 | 1.13 | +0.04 | +3.67% | 0.03 | 1 | 182 | 0.42 | -0.30 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 33.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.15 | -9.38% | 0.04 | 12 | 127 | 0.42 | -0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 34.00 | 1.90 | 2.00 | 1.95 | 2.00 | +0.12 | +6.39% | 0.06 | 1 | 149 | 0.42 | -0.45 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 2.45 | 2.60 | 2.53 | 2.55 | -0.35 | -12.07% | 0.07 | 11 | 203 | 0.42 | -0.52 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 36.00 | 3.10 | 3.20 | 3.15 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.42 | -0.60 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 37.00 | 3.80 | 4.00 | 3.90 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.43 | -0.66 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 38.00 | 4.60 | 4.70 | 4.65 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.06 | -0.02 | 10/3/2025 4:00:01 PM EST | |||
| 39.00 | 5.40 | 5.60 | 5.50 | 5.13 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.45 | -0.77 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 4:00:01 PM EST |
| 40.00 | 6.10 | 6.40 | 6.25 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.81 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 41.00 | 6.40 | 7.30 | 6.85 | % | 0.17 | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 42.00 | 7.50 | 8.70 | 8.10 | % | 0.19 | 0 | 0 | 0.65 | -0.88 | 0.04 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 43.00 | 8.30 | 9.90 | 9.10 | % | 0.21 | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 44.00 | 9.40 | 10.50 | 9.95 | % | 0.23 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:01 PM EST | |||
| 45.00 | 10.40 | 11.70 | 11.05 | % | 0.25 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 10/3/2025 4:00:01 PM EST |