Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $40.77 as of 12/26/2025 7:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.70 | 12.40 | 11.05 | % | 0.37 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 31.00 | 9.20 | 11.60 | 10.40 | % | 0.34 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 32.00 | 8.20 | 10.60 | 9.40 | % | 0.29 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 33.00 | 8.20 | 9.70 | 8.95 | % | 0.27 | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 34.00 | 6.80 | 8.30 | 7.55 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.66 | 0.86 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 6.00 | 7.50 | 6.75 | 6.67 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.64 | 0.83 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 5.20 | 6.70 | 5.95 | 4.44 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.43 | 0.80 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 4.80 | 5.70 | 5.25 | 4.83 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.45 | 0.75 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 4.40 | 4.70 | 4.55 | 4.60 | -0.20 | -4.17% | 0.12 | 2 | 28 | 0.45 | 0.70 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 39.00 | 3.70 | 4.50 | 4.10 | 3.93 | -0.74 | -15.85% | 0.11 | 3 | 42 | 0.47 | 0.65 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 3.20 | 3.60 | 3.40 | 3.45 | +0.50 | +16.95% | 0.08 | 42 | 187 | 0.45 | 0.60 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 41.00 | 2.75 | 3.10 | 2.93 | 2.85 | +0.35 | +14.00% | 0.07 | 2 | 55 | 0.45 | 0.54 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 42.00 | 2.35 | 2.60 | 2.48 | 2.50 | +0.43 | +20.78% | 0.06 | 22 | 55 | 0.45 | 0.49 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 43.00 | 1.95 | 2.20 | 2.08 | 2.00 | +0.25 | +14.29% | 0.05 | 5 | 32 | 0.45 | 0.43 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 44.00 | 1.60 | 2.20 | 1.90 | 1.75 | +0.30 | +20.69% | 0.04 | 215 | 229 | 0.47 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 1.35 | 1.55 | 1.45 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.45 | 0.33 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 46.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.20 | +20.00% | 0.03 | 11 | 22 | 0.45 | 0.29 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 47.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.15 | +17.65% | 0.02 | 2 | 15 | 0.45 | 0.24 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 48.00 | 0.75 | 0.95 | 0.85 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | 0.21 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | -0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.76 | -0.07 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.11 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 0.20 | 0.95 | 0.58 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.03 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.65 | 1.05 | 0.85 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.50 | -0.17 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 0.80 | 1.40 | 1.10 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.49 | -0.20 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.21 | -14.90% | 0.03 | 20 | 86 | 0.45 | -0.25 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 1.40 | 1.55 | 1.48 | 1.52 | -0.33 | -17.84% | 0.04 | 39 | 34 | 0.45 | -0.30 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 39.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.35 | -15.56% | 0.05 | 20 | 18 | 0.45 | -0.35 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 2.20 | 2.45 | 2.33 | 2.30 | -0.35 | -13.21% | 0.06 | 2 | 48 | 0.45 | -0.40 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 41.00 | 2.70 | 2.95 | 2.83 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.46 | 0.06 | -0.03 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 42.00 | 3.30 | 3.60 | 3.45 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.46 | -0.51 | 0.06 | -0.03 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 43.00 | 2.30 | 4.90 | 3.60 | 4.00 | -0.50 | -11.12% | 0.08 | 38 | 4 | 0.37 | -0.57 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 44.00 | 4.50 | 5.30 | 4.90 | % | 0.11 | 0 | 0 | 0.49 | -0.62 | 0.05 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 5.10 | 6.00 | 5.55 | % | 0.12 | 0 | 0 | 0.48 | -0.67 | 0.05 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 46.00 | 5.90 | 6.90 | 6.40 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.50 | -0.71 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 47.00 | 6.20 | 7.70 | 6.95 | % | 0.15 | 0 | 0 | 0.59 | -0.76 | 0.04 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 48.00 | 7.10 | 8.60 | 7.85 | % | 0.16 | 0 | 0 | 0.62 | -0.79 | 0.04 | -0.02 | 12/26/2025 3:59:52 PM EST |