Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $45.30 as of 1/29/2026 6:34:30 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 | 27.20 | 31.30 | 29.25 | 25.60 | 0.00 | 0.00% | 2.25 | 0 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/29/2026 3:59:58 PM EST |
| 15.00 | 25.10 | 29.30 | 27.20 | % | 1.81 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 18.00 | 22.40 | 26.30 | 24.35 | % | 1.35 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 19.00 | 21.10 | 25.20 | 23.15 | 9.30 | 0.00 | 0.00% | 1.22 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 1/29/2026 3:59:58 PM EST |
| 20.00 | 20.40 | 24.20 | 22.30 | 21.00 | 0.00 | 0.00% | 1.11 | 0 | 16 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:58 PM EST |
| 21.00 | 19.10 | 23.20 | 21.15 | 9.20 | 0.00 | 0.00% | 1.01 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 1/29/2026 3:59:58 PM EST |
| 22.00 | 18.10 | 22.20 | 20.15 | 11.80 | 0.00 | 0.00% | 0.92 | 0 | 23 | 1.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/29/2026 3:59:58 PM EST |
| 23.00 | 17.10 | 21.40 | 19.25 | 11.80 | 0.00 | 0.00% | 0.84 | 0 | 18 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/29/2026 3:59:58 PM EST |
| 24.00 | 16.30 | 20.40 | 18.35 | 12.36 | 0.00 | 0.00% | 0.76 | 0 | 43 | 1.73 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 15.30 | 19.00 | 17.15 | 17.30 | 0.00 | 0.00% | 0.69 | 0 | 179 | 1.63 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 26.00 | 14.90 | 17.70 | 16.30 | 14.80 | 0.00 | 0.00% | 0.63 | 0 | 52 | 1.45 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 27.00 | 14.00 | 16.50 | 15.25 | 16.60 | 0.00 | 0.00% | 0.56 | 0 | 77 | 1.30 | 0.98 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 28.00 | 13.30 | 15.50 | 14.40 | 9.10 | 0.00 | 0.00% | 0.51 | 0 | 38 | 1.22 | 0.98 | 0.01 | 0.00 | 12/4/2025 | 1/29/2026 3:59:58 PM EST |
| 29.00 | 12.50 | 13.80 | 13.15 | 16.10 | +4.80 | +42.48% | 0.45 | 10 | 159 | 0.92 | 0.97 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 30.00 | 11.60 | 12.70 | 12.15 | 12.80 | -0.70 | -5.19% | 0.41 | 14 | 1,980 | 0.75 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 31.00 | 10.60 | 12.80 | 11.70 | 14.20 | 0.00 | 0.00% | 0.38 | 0 | 1,094 | 1.08 | 0.93 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 32.00 | 9.70 | 11.90 | 10.80 | 12.34 | -0.16 | -1.28% | 0.34 | 4 | 505 | 1.03 | 0.91 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 33.00 | 8.70 | 10.90 | 9.80 | 10.10 | -2.15 | -17.56% | 0.30 | 1 | 184 | 0.96 | 0.89 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 34.00 | 8.80 | 9.40 | 9.10 | 8.40 | -2.10 | -20.00% | 0.27 | 16 | 981 | 0.66 | 0.86 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 7.90 | 9.50 | 8.70 | 7.47 | -2.58 | -25.68% | 0.25 | 318 | 12,523 | 0.75 | 0.83 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 36.00 | 7.10 | 8.10 | 7.60 | 8.95 | -0.05 | -0.56% | 0.21 | 14 | 846 | 0.65 | 0.80 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 37.00 | 6.10 | 7.40 | 6.75 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 299 | 0.62 | 0.76 | 0.03 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 38.00 | 5.70 | 6.00 | 5.85 | 5.70 | -1.30 | -18.58% | 0.15 | 7 | 284 | 0.58 | 0.72 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 39.00 | 4.60 | 5.40 | 5.00 | 6.75 | 0.00 | 0.00% | 0.13 | 0 | 264 | 0.54 | 0.68 | 0.04 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 40.00 | 4.40 | 4.80 | 4.60 | 4.50 | -1.45 | -24.37% | 0.11 | 125 | 984 | 0.57 | 0.63 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 41.00 | 3.90 | 4.30 | 4.10 | 3.77 | -1.73 | -31.46% | 0.10 | 61 | 189 | 0.56 | 0.59 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 42.00 | 3.30 | 3.80 | 3.55 | 3.40 | -1.36 | -28.58% | 0.08 | 83 | 1,849 | 0.57 | 0.55 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 43.00 | 2.95 | 3.40 | 3.18 | 2.90 | -1.30 | -30.96% | 0.07 | 121 | 355 | 0.55 | 0.50 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 44.00 | 2.55 | 3.30 | 2.93 | 3.20 | -0.46 | -12.57% | 0.07 | 24 | 178 | 0.62 | 0.46 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 45.00 | 2.10 | 2.95 | 2.53 | 2.50 | -0.75 | -23.08% | 0.06 | 124 | 1,070 | 0.56 | 0.42 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 46.00 | 1.95 | 2.65 | 2.30 | 2.17 | -0.63 | -22.50% | 0.05 | 71 | 682 | 0.57 | 0.38 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 47.00 | 1.60 | 2.10 | 1.85 | 2.15 | -0.45 | -17.31% | 0.04 | 5 | 304 | 0.58 | 0.35 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 48.00 | 1.20 | 1.90 | 1.55 | 1.67 | -0.33 | -16.50% | 0.03 | 6 | 143 | 0.57 | 0.31 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 49.00 | 1.30 | 1.95 | 1.63 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.60 | 0.28 | 0.04 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 1.05 | 1.45 | 1.25 | 1.10 | -0.43 | -28.11% | 0.03 | 35 | 549 | 0.60 | 0.25 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 55.00 | 0.50 | 0.80 | 0.65 | 0.66 | -0.15 | -18.52% | 0.01 | 13 | 289 | 0.62 | 0.15 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 60.00 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.65 | 0.09 | 0.02 | -0.02 | 1/28/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/29/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/29/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/29/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/29/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/29/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 219 | 1.16 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.09 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.02 | -0.02 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.96 | -0.02 | 0.01 | 0.00 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.89 | -0.03 | 0.01 | -0.01 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 629 | 0.63 | -0.05 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 31.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.59 | -0.07 | 0.01 | -0.01 | 1/15/2026 | 1/29/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.73 | -0.09 | 0.02 | -0.01 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 33.00 | 0.20 | 0.80 | 0.50 | 0.50 | +0.15 | +42.86% | 0.02 | 100 | 419 | 0.56 | -0.11 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 34.00 | 0.55 | 0.85 | 0.70 | 0.72 | +0.12 | +20.00% | 0.02 | 6 | 188 | 0.58 | -0.14 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 0.50 | 1.05 | 0.78 | 0.90 | +0.19 | +26.77% | 0.02 | 49 | 345 | 0.59 | -0.17 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 36.00 | 0.90 | 1.30 | 1.10 | 1.14 | +0.37 | +48.06% | 0.03 | 21 | 478 | 0.57 | -0.20 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 37.00 | 0.85 | 1.45 | 1.15 | 1.42 | +0.54 | +61.37% | 0.03 | 72 | 415 | 0.52 | -0.24 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 38.00 | 1.50 | 1.75 | 1.63 | 1.70 | +0.49 | +40.50% | 0.04 | 4 | 667 | 0.57 | -0.28 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 39.00 | 1.85 | 2.15 | 2.00 | 2.05 | +0.40 | +24.25% | 0.05 | 19 | 114 | 0.56 | -0.32 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 40.00 | 2.10 | 2.70 | 2.40 | 2.50 | +0.80 | +47.06% | 0.06 | 39 | 852 | 0.55 | -0.37 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 41.00 | 2.70 | 3.00 | 2.85 | 3.07 | +1.07 | +53.50% | 0.07 | 5 | 52 | 0.56 | -0.41 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 42.00 | 3.20 | 3.50 | 3.35 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.55 | -0.45 | 0.04 | -0.04 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 43.00 | 3.80 | 4.10 | 3.95 | 3.90 | +1.15 | +41.82% | 0.09 | 2 | 47 | 0.56 | -0.50 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 44.00 | 4.40 | 4.70 | 4.55 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.56 | -0.54 | 0.04 | -0.04 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 45.00 | 5.00 | 5.30 | 5.15 | 5.40 | +1.60 | +42.11% | 0.11 | 2 | 130 | 0.55 | -0.58 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 46.00 | 5.60 | 7.50 | 6.55 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.67 | -0.62 | 0.04 | -0.04 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 47.00 | 6.40 | 7.00 | 6.70 | 5.81 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.60 | -0.65 | 0.04 | -0.03 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 48.00 | 7.30 | 7.90 | 7.60 | 5.98 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.60 | -0.69 | 0.04 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 49.00 | 7.90 | 8.60 | 8.25 | 6.63 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.61 | -0.72 | 0.04 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 7.80 | 9.80 | 8.80 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.72 | -0.75 | 0.03 | -0.03 | 1/13/2026 | 1/29/2026 3:59:58 PM EST |
| 55.00 | 12.30 | 14.30 | 13.30 | % | 0.24 | 0 | 0 | 0.79 | -0.85 | 0.02 | -0.02 | 1/29/2026 3:59:58 PM EST | |||
| 60.00 | 17.10 | 19.00 | 18.05 | % | 0.30 | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.02 | 1/29/2026 3:59:58 PM EST |