Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $45.85 as of 3/16/2026 3:54:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 31.80 | 34.70 | 33.25 | 38.25 | 0.00 | 0.00% | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 29.80 | 32.50 | 31.15 | 36.25 | 0.00 | 0.00% | 2.08 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 26.80 | 29.10 | 27.95 | % | 1.55 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 19.00 | 25.70 | 28.10 | 26.90 | 9.30 | 0.00 | 0.00% | 1.42 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 24.70 | 27.10 | 25.90 | 30.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 23.70 | 26.10 | 24.90 | 9.20 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 22.60 | 25.10 | 23.85 | 25.80 | 0.00 | 0.00% | 1.08 | 0 | 4 | 5.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 21.60 | 24.10 | 22.85 | 23.90 | 0.00 | 0.00% | 0.99 | 0 | 3 | 5.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 20.60 | 23.10 | 21.85 | 12.36 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 19.90 | 21.80 | 20.85 | 24.60 | 0.00 | 0.00% | 0.83 | 0 | 44 | 4.53 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 18.90 | 21.10 | 20.00 | 25.50 | 0.00 | 0.00% | 0.77 | 0 | 32 | 4.73 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 17.90 | 19.80 | 18.85 | 22.92 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 16.70 | 19.10 | 17.90 | 20.68 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 15.90 | 17.80 | 16.85 | 16.36 | 0.00 | 0.00% | 0.58 | 0 | 77 | 3.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 14.90 | 16.80 | 15.85 | 16.60 | +0.70 | +4.41% | 0.53 | 10 | 184 | 3.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 13.80 | 15.80 | 14.80 | 16.70 | 0.00 | 0.00% | 0.48 | 0 | 468 | 3.21 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 12.90 | 15.10 | 14.00 | 14.37 | -3.39 | -19.09% | 0.44 | 1 | 115 | 3.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 11.90 | 13.50 | 12.70 | 12.80 | -8.64 | -40.30% | 0.38 | 1 | 67 | 2.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 11.40 | 12.50 | 11.95 | 11.78 | -0.47 | -3.84% | 0.35 | 5 | 128 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 10.80 | 11.50 | 11.15 | 11.08 | +0.19 | +1.75% | 0.32 | 153 | 7,036 | 2.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 8.80 | 10.40 | 9.60 | 10.60 | -2.80 | -20.90% | 0.27 | 11 | 656 | 1.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 8.10 | 9.50 | 8.80 | 8.80 | -2.65 | -23.15% | 0.24 | 6 | 368 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 6.90 | 9.10 | 8.00 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 657 | 2.16 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 39.00 | 5.90 | 7.80 | 6.85 | 8.74 | 0.00 | 0.00% | 0.18 | 0 | 250 | 1.72 | 1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 5.80 | 6.50 | 6.15 | 6.00 | -0.50 | -7.70% | 0.15 | 321 | 1,255 | 1.18 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 5.20 | 5.60 | 5.40 | 5.50 | -1.10 | -16.67% | 0.13 | 17 | 211 | 1.21 | 0.97 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 3.80 | 4.70 | 4.25 | 3.20 | -3.90 | -54.93% | 0.10 | 1 | 3,074 | 1.12 | 0.94 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 3.10 | 3.70 | 3.40 | 3.40 | -0.39 | -10.29% | 0.08 | 18 | 631 | 0.54 | 0.87 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 2.60 | 2.85 | 2.73 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 195 | 0.70 | 0.78 | 0.10 | -0.11 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 1.90 | 2.15 | 2.03 | 1.74 | -0.31 | -15.13% | 0.05 | 216 | 1,884 | 0.69 | 0.67 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 1.25 | 1.50 | 1.38 | 1.25 | -0.35 | -21.88% | 0.03 | 29 | 978 | 0.67 | 0.54 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 0.80 | 1.10 | 0.95 | 0.80 | -0.20 | -20.00% | 0.02 | 22 | 652 | 0.67 | 0.41 | 0.12 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.38 | -40.86% | 0.01 | 6 | 398 | 0.66 | 0.30 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 0.30 | 1.45 | 0.88 | 0.36 | -0.29 | -44.62% | 0.02 | 22 | 185 | 0.65 | 0.20 | 0.09 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 175 | 2,475 | 0.67 | 0.13 | 0.06 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 62 | 1,885 | 0.89 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 1,006 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 14 | 7.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 46 | 7.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 5.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 202 | 6.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 63 | 4.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 190 | 5.78 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 237 | 4.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.33 | -86.85% | 0.00 | 4 | 325 | 2.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 637 | 2.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 535 | 3.23 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 469 | 2.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.65 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 630 | 2.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.07 | +70.00% | 0.00 | 2 | 474 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 248 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.35 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 13 | 868 | 1.02 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 5 | 379 | 0.89 | -0.03 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.04 | -16.67% | 0.01 | 7 | 223 | 0.77 | -0.07 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 0.20 | 0.40 | 0.30 | 0.45 | -0.10 | -18.19% | 0.01 | 5 | 408 | 0.70 | -0.13 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 0.35 | 0.60 | 0.48 | 0.78 | -0.02 | -2.50% | 0.01 | 3 | 232 | 0.68 | -0.22 | 0.10 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 0.90 | 0.78 | 0.84 | -0.31 | -26.96% | 0.02 | 68 | 425 | 0.68 | -0.33 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 1.05 | 1.35 | 1.20 | 1.37 | -0.33 | -19.42% | 0.03 | 41 | 308 | 0.68 | -0.46 | 0.13 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 1.60 | 1.85 | 1.73 | 1.80 | +0.10 | +5.89% | 0.04 | 17 | 400 | 0.67 | -0.59 | 0.12 | -0.15 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 2.25 | 2.50 | 2.38 | 2.61 | +0.03 | +1.17% | 0.05 | 11 | 290 | 0.65 | -0.70 | 0.11 | -0.13 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 3.00 | 3.90 | 3.45 | 3.80 | +0.56 | +17.29% | 0.07 | 23 | 189 | 0.84 | -0.80 | 0.09 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 3.80 | 4.60 | 4.20 | 4.27 | -0.19 | -4.26% | 0.08 | 68 | 643 | 1.03 | -0.87 | 0.06 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 8.30 | 10.00 | 9.15 | 9.40 | +0.55 | +6.22% | 0.17 | 100 | 458 | 1.94 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 13.00 | 15.40 | 14.20 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 18.00 | 20.20 | 19.10 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 70.00 | 22.90 | 25.80 | 24.35 | % | 0.35 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 75.00 | 27.90 | 30.50 | 29.20 | % | 0.39 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |