Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $33.89 as of 11/19/2025 8:31:43 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 | 22.90 | 25.70 | 24.30 | 15.55 | 0.00 | 0.00% | 2.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/19/2025 3:59:58 PM EST |
| 13.00 | 19.90 | 22.70 | 21.30 | 22.71 | 0.00 | 0.00% | 1.64 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:58 PM EST |
| 15.00 | 17.90 | 20.70 | 19.30 | 10.10 | 0.00 | 0.00% | 1.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 11/19/2025 3:59:58 PM EST |
| 16.00 | 17.00 | 19.70 | 18.35 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 17.00 | 16.00 | 18.70 | 17.35 | 17.60 | 0.00 | 0.00% | 1.02 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 18.00 | 14.90 | 17.70 | 16.30 | 16.67 | 0.00 | 0.00% | 0.91 | 0 | 15 | 9.88 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 14.20 | 16.70 | 15.45 | 12.10 | 0.00 | 0.00% | 0.81 | 0 | 55 | 9.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 12.90 | 15.70 | 14.30 | 14.30 | +1.30 | +10.00% | 0.72 | 1 | 198 | 8.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 11.90 | 14.70 | 13.30 | 13.70 | 0.00 | 0.00% | 0.63 | 0 | 8 | 8.06 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:58 PM EST |
| 22.00 | 11.20 | 13.60 | 12.40 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 124 | 7.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 9.90 | 12.70 | 11.30 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 12 | 6.97 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 9.40 | 11.20 | 10.30 | 7.20 | 0.00 | 0.00% | 0.43 | 0 | 124 | 5.65 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 7.90 | 10.90 | 9.40 | 8.90 | +0.40 | +4.71% | 0.38 | 3 | 416 | 6.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 7.30 | 8.40 | 7.85 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 196 | 3.39 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 27.00 | 6.40 | 8.20 | 7.30 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 865 | 4.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 28.00 | 4.90 | 7.70 | 6.30 | 5.33 | 0.00 | 0.00% | 0.23 | 0 | 276 | 4.57 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 29.00 | 4.50 | 5.10 | 4.80 | 4.60 | +0.70 | +17.95% | 0.17 | 3 | 525 | 1.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 3.50 | 4.40 | 3.95 | 3.90 | -0.20 | -4.88% | 0.13 | 22 | 2,964 | 2.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 31.00 | 2.55 | 3.20 | 2.88 | 3.01 | +0.01 | +0.34% | 0.09 | 42 | 1,644 | 1.38 | 0.96 | 0.07 | -0.03 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 32.00 | 1.65 | 2.15 | 1.90 | 1.90 | -0.25 | -11.63% | 0.06 | 131 | 3,340 | 0.99 | 0.88 | 0.13 | -0.07 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 33.00 | 1.05 | 1.40 | 1.23 | 1.50 | +0.15 | +11.12% | 0.04 | 62 | 683 | 0.76 | 0.70 | 0.21 | -0.13 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 34.00 | 0.35 | 0.60 | 0.48 | 0.52 | -0.28 | -35.00% | 0.01 | 263 | 2,266 | 0.57 | 0.45 | 0.29 | -0.13 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 269 | 5,172 | 0.57 | 0.16 | 0.21 | -0.07 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.14 | -0.01 | -6.67% | 0.00 | 39 | 6,574 | 0.70 | 0.03 | 0.07 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 904 | 1.19 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 4 | 4,812 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 157 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 734 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,126 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.17 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.75 | +0.74 | +7,400.00% | 0.00 | 1 | 42 | 2.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 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 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/19/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/19/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/19/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/19/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 29 | 6.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 180 | 6.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 502 | 5.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 2.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 448 | 4.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 127 | 4.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 512 | 3.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.02 | -0.43 | -95.56% | 0.02 | 1 | 401 | 3.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 2,877 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.10 | -66.67% | 0.01 | 7 | 606 | 0.91 | -0.04 | 0.07 | -0.03 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 32.00 | 0.10 | 1.00 | 0.55 | 0.10 | -0.27 | -72.98% | 0.02 | 8 | 1,910 | 1.23 | -0.12 | 0.13 | -0.07 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.11 | -42.31% | 0.01 | 8 | 490 | 0.56 | -0.30 | 0.21 | -0.13 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 34.00 | 0.55 | 0.85 | 0.70 | 0.65 | +0.01 | +1.57% | 0.02 | 26 | 1,428 | 0.59 | -0.55 | 0.29 | -0.13 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 1.20 | 1.65 | 1.43 | 0.87 | -0.31 | -26.28% | 0.04 | 121 | 389 | 0.58 | -0.84 | 0.21 | -0.07 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 36.00 | 1.00 | 3.80 | 2.40 | 1.97 | -0.06 | -2.96% | 0.07 | 111 | 308 | 2.49 | -0.97 | 0.07 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 37.00 | 2.20 | 4.10 | 3.15 | 3.14 | 0.00 | 0.00% | 0.09 | 0 | 153 | 2.06 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 38.00 | 2.30 | 5.10 | 3.70 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.33 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 39.00 | 3.30 | 5.80 | 4.55 | 8.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 4.70 | 6.70 | 5.70 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:58 PM EST |
| 41.00 | 5.30 | 7.60 | 6.45 | % | 0.16 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 42.00 | 6.30 | 9.10 | 7.70 | % | 0.18 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 43.00 | 7.30 | 10.10 | 8.70 | % | 0.20 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 44.00 | 8.30 | 11.10 | 9.70 | % | 0.22 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 45.00 | 9.30 | 12.10 | 10.70 | % | 0.24 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |