Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $38.45 as of 12/15/2025 6:24:11 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 | 21.10 | 24.20 | 22.65 | % | 1.51 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 17.00 | 19.30 | 22.50 | 20.90 | 17.23 | 0.00 | 0.00% | 1.23 | 0 | 53 | 8.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 18.40 | 21.40 | 19.90 | 7.90 | 0.00 | 0.00% | 1.11 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/15/2025 4:00:01 PM EST |
| 19.00 | 17.10 | 20.40 | 18.75 | % | 0.99 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 20.00 | 16.10 | 19.40 | 17.75 | 15.10 | 0.00 | 0.00% | 0.89 | 0 | 2 | 6.71 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 15.10 | 18.40 | 16.75 | 11.95 | 0.00 | 0.00% | 0.80 | 0 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 14.10 | 17.40 | 15.75 | 10.65 | 0.00 | 0.00% | 0.72 | 0 | 5 | 5.93 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 13.10 | 16.50 | 14.80 | 10.21 | 0.00 | 0.00% | 0.64 | 0 | 6 | 5.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 12.20 | 15.40 | 13.80 | 11.56 | 0.00 | 0.00% | 0.58 | 0 | 25 | 5.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 11.10 | 14.50 | 12.80 | 8.25 | 0.00 | 0.00% | 0.51 | 0 | 20 | 5.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 11.00 | 13.30 | 12.15 | 12.60 | 0.00 | 0.00% | 0.47 | 0 | 125 | 4.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 10.00 | 11.90 | 10.95 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 212 | 3.73 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 8.90 | 11.30 | 10.10 | 9.01 | 0.00 | 0.00% | 0.36 | 0 | 281 | 3.86 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 8.00 | 8.80 | 8.40 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 719 | 1.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 7.10 | 7.90 | 7.50 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 1,126 | 1.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 5.40 | 7.00 | 6.20 | 6.60 | -1.40 | -17.50% | 0.20 | 10 | 255 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 5.40 | 6.90 | 6.15 | 6.22 | -0.25 | -3.87% | 0.19 | 7 | 233 | 2.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 4.50 | 6.30 | 5.40 | 4.70 | -0.91 | -16.23% | 0.16 | 7 | 1,517 | 2.45 | 0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 2.80 | 4.60 | 3.70 | 3.58 | -1.02 | -22.18% | 0.11 | 4 | 1,351 | 2.32 | 0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 2.45 | 3.00 | 2.73 | 2.82 | -0.86 | -23.37% | 0.08 | 26 | 1,281 | 0.91 | 0.89 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 1.70 | 1.95 | 1.83 | 1.90 | -0.87 | -31.41% | 0.05 | 12 | 720 | 0.55 | 0.77 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 1.10 | 1.30 | 1.20 | 1.30 | -0.65 | -33.34% | 0.03 | 15 | 581 | 0.59 | 0.61 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 0.55 | 0.80 | 0.68 | 0.63 | -0.57 | -47.50% | 0.02 | 166 | 660 | 0.57 | 0.42 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.29 | -0.39 | -57.36% | 0.01 | 79 | 422 | 0.54 | 0.24 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.30 | -66.67% | 0.01 | 39 | 643 | 1.02 | 0.12 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.05 | 0.05 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.94 | 0.02 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/15/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.65 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 135 | 5.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.97 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 182 | 4.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 464 | 4.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 401 | 3.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 334 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 382 | 3.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 485 | 3.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 829 | 2.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 834 | 2.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 530 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 1,310 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 1,364 | 0.93 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 34.00 | 0.05 | 1.60 | 0.83 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 719 | 1.31 | -0.04 | 0.04 | -0.02 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 50 | 405 | 0.58 | -0.11 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | 0.28 | +0.03 | +12.00% | 0.01 | 6 | 569 | 0.57 | -0.23 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 37.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.08 | +16.00% | 0.02 | 85 | 249 | 0.52 | -0.39 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 38.00 | 1.00 | 1.65 | 1.33 | 1.15 | +0.44 | +61.98% | 0.04 | 10 | 240 | 0.68 | -0.58 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 39.00 | 1.15 | 1.90 | 1.53 | 1.85 | +0.67 | +56.78% | 0.04 | 9 | 65 | 0.62 | -0.76 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 1.75 | 3.20 | 2.48 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.04 | -0.88 | 0.10 | -0.05 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 41.00 | 2.00 | 4.10 | 3.05 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.15 | -0.95 | 0.05 | -0.02 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 42.00 | 2.80 | 5.40 | 4.10 | 7.62 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.55 | -0.98 | 0.02 | -0.01 | 10/13/2025 | 12/15/2025 4:00:01 PM EST |
| 43.00 | 4.10 | 6.30 | 5.20 | % | 0.12 | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 44.00 | 4.80 | 7.40 | 6.10 | % | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 45.00 | 5.90 | 8.30 | 7.10 | % | 0.16 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 46.00 | 7.10 | 9.30 | 8.20 | 7.70 | % | 0.18 | 1 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |