Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $31.18 as of 10/27/2026 8:23:40 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 | 14.90 | 18.10 | 16.50 | % | 1.10 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 16.00 | 13.10 | 16.80 | 14.95 | % | 0.93 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 17.00 | 12.30 | 16.00 | 14.15 | 15.57 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:55 PM EST |
| 18.00 | 11.10 | 15.00 | 13.05 | % | 0.73 | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 19.00 | 10.20 | 13.60 | 11.90 | % | 0.63 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 9.90 | 12.90 | 11.40 | 13.70 | 0.00 | 0.00% | 0.57 | 0 | 22 | 1.52 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 10/27/2026 3:59:55 PM EST |
| 21.00 | 8.90 | 12.00 | 10.45 | % | 0.50 | 0 | 0 | 1.44 | 0.98 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 22.00 | 8.00 | 10.60 | 9.30 | % | 0.42 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 23.00 | 7.10 | 9.20 | 8.15 | % | 0.35 | 0 | 0 | 0.95 | 0.94 | 0.02 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 24.00 | 6.20 | 8.00 | 7.10 | 12.45 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.79 | 0.92 | 0.02 | -0.01 | 8/19/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 5.30 | 7.00 | 6.15 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.70 | 0.88 | 0.03 | -0.01 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 26.00 | 4.40 | 6.10 | 5.25 | 4.97 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | 0.84 | 0.04 | -0.02 | 7/30/2026 | 10/27/2026 3:59:55 PM EST |
| 27.00 | 3.60 | 6.20 | 4.90 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | 0.80 | 0.05 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 28.00 | 2.80 | 5.10 | 3.95 | 4.96 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.74 | 0.75 | 0.05 | -0.02 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 29.00 | 2.35 | 3.70 | 3.03 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.35 | 0.69 | 0.06 | -0.02 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 1.90 | 3.10 | 2.50 | 2.30 | 0.00 | 0.00% | 0.08 | 1 | 116 | 0.39 | 0.63 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 31.00 | 2.10 | 2.95 | 2.53 | 3.02 | 0.00 | 0.00% | 0.08 | 0 | 432 | 0.51 | 0.56 | 0.07 | -0.02 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 1.65 | 2.40 | 2.03 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 378 | 0.50 | 0.48 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 33.00 | 1.30 | 1.60 | 1.45 | 1.30 | +0.15 | +13.05% | 0.04 | 77 | 474 | 0.46 | 0.41 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 34.00 | 0.70 | 1.65 | 1.18 | 1.12 | +0.22 | +24.45% | 0.03 | 6 | 117 | 0.46 | 0.35 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.35 | 1.15 | 0.75 | 0.89 | +0.19 | +27.15% | 0.02 | 25 | 449 | 0.42 | 0.30 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 36.00 | 0.60 | 1.05 | 0.83 | 0.70 | +0.14 | +25.00% | 0.02 | 62 | 2,290 | 0.50 | 0.24 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 37.00 | 0.25 | 1.05 | 0.65 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 950 | 0.49 | 0.21 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 38.00 | 0.35 | 0.75 | 0.55 | 0.45 | +0.01 | +2.28% | 0.01 | 3 | 150 | 0.51 | 0.17 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 39.00 | 0.20 | 0.70 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.51 | 0.15 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.26 | +0.01 | +4.00% | 0.01 | 5 | 1,261 | 0.50 | 0.12 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 0.55 | 0.10 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.81 | 0.06 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.65 | 0.06 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,763 | 0.82 | 0.04 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 7,276 | 0.60 | 0.04 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.69 | 0.03 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.98 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.01 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,718 | 1.04 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 239 | 0.80 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:55 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 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 10/27/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.02 | 0.01 | 0.00 | 8/12/2026 | 10/27/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.99 | -0.04 | 0.01 | -0.01 | 10/6/2026 | 10/27/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.84 | -0.06 | 0.02 | -0.01 | 9/14/2026 | 10/27/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.78 | -0.08 | 0.02 | -0.01 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.13 | -28.27% | 0.01 | 520 | 430 | 0.50 | -0.12 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 26.00 | 0.20 | 0.85 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.51 | -0.16 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 27.00 | 0.25 | 1.10 | 0.68 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.49 | -0.20 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 28.00 | 0.60 | 1.15 | 0.88 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 427 | 0.48 | -0.25 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 29.00 | 1.10 | 1.65 | 1.38 | 1.22 | -0.53 | -30.29% | 0.05 | 1,014 | 1,240 | 0.52 | -0.31 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 1.00 | 2.10 | 1.55 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 773 | 0.46 | -0.37 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 31.00 | 1.65 | 2.40 | 2.03 | 1.92 | -0.63 | -24.71% | 0.07 | 14 | 302 | 0.46 | -0.44 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 1.90 | 2.70 | 2.30 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.40 | -0.52 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 33.00 | 2.35 | 3.70 | 3.03 | 3.34 | +0.59 | +21.46% | 0.09 | 1 | 242 | 0.42 | -0.59 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 34.00 | 3.60 | 4.20 | 3.90 | 4.00 | +0.90 | +29.04% | 0.11 | 5 | 577 | 0.47 | -0.65 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 4.10 | 5.90 | 5.00 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.54 | -0.70 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 36.00 | 5.20 | 7.50 | 6.35 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.68 | -0.76 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 37.00 | 5.30 | 8.30 | 6.80 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 842 | 0.96 | -0.79 | 0.05 | -0.02 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 38.00 | 7.00 | 8.50 | 7.75 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.62 | -0.83 | 0.04 | -0.01 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 39.00 | 7.40 | 9.40 | 8.40 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.88 | -0.85 | 0.04 | -0.01 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 8.50 | 10.40 | 9.45 | 8.49 | 0.00 | 0.00% | 0.24 | 0 | 93 | 0.91 | -0.88 | 0.03 | -0.01 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 9.80 | 11.30 | 10.55 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.95 | -0.90 | 0.03 | -0.01 | 8/17/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 9.80 | 12.30 | 11.05 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.00 | -0.94 | 0.02 | -0.01 | 9/10/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 10.40 | 13.30 | 11.85 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.16 | -0.94 | 0.02 | -0.01 | 8/31/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 12.10 | 14.30 | 13.20 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -0.96 | 0.01 | 0.00 | 5/13/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 13.80 | 14.30 | 14.05 | 12.49 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.77 | -0.96 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 13.70 | 17.00 | 15.35 | 9.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 6/2/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 14.70 | 17.20 | 15.95 | 18.10 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.37 | -0.98 | 0.01 | 0.00 | 7/21/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 15.70 | 18.30 | 17.00 | 15.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 16.70 | 19.30 | 18.00 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 50.00 | 17.70 | 20.30 | 19.00 | 20.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 22.80 | 25.20 | 24.00 | 12.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 27.80 | 31.00 | 29.40 | % | 0.49 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 32.60 | 36.00 | 34.30 | % | 0.53 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 37.60 | 41.00 | 39.30 | % | 0.56 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |