Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $49.98 as of 2/24/2026 7:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.10 | 16.30 | 15.20 | 15.74 | +4.44 | +39.30% | 0.43 | 3 | 20 | 0.78 | 0.96 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 36.00 | 13.80 | 15.40 | 14.60 | 13.05 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.76 | 0.95 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 37.00 | 12.40 | 14.60 | 13.50 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.78 | 0.93 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 38.00 | 11.40 | 13.50 | 12.45 | % | 0.33 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 39.00 | 10.70 | 12.60 | 11.65 | % | 0.30 | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 40.00 | 10.10 | 11.70 | 10.90 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.65 | 0.88 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 41.00 | 9.20 | 10.80 | 10.00 | 6.22 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.63 | 0.86 | 0.02 | -0.03 | 2/19/2026 | 2/24/2026 3:59:50 PM EST |
| 42.00 | 8.40 | 10.00 | 9.20 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.62 | 0.84 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 43.00 | 8.00 | 9.20 | 8.60 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.47 | 0.81 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 44.00 | 7.50 | 8.40 | 7.95 | % | 0.18 | 0 | 0 | 0.50 | 0.78 | 0.03 | -0.03 | 2/24/2026 3:59:50 PM EST | |||
| 45.00 | 7.10 | 7.70 | 7.40 | 7.40 | +1.19 | +19.17% | 0.16 | 1 | 16 | 0.53 | 0.75 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 46.00 | 6.40 | 7.00 | 6.70 | 6.54 | +1.61 | +32.66% | 0.15 | 3 | 35 | 0.53 | 0.72 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 47.00 | 5.80 | 6.30 | 6.05 | 6.20 | +1.00 | +19.24% | 0.13 | 25 | 60 | 0.53 | 0.69 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 48.00 | 5.20 | 5.70 | 5.45 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.53 | 0.65 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 49.00 | 4.70 | 5.00 | 4.85 | 4.70 | +0.44 | +10.33% | 0.10 | 10 | 35 | 0.52 | 0.61 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 4.35 | +0.55 | +14.48% | 0.09 | 85 | 114 | 0.51 | 0.57 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 2.30 | 2.45 | 2.38 | 2.38 | +0.33 | +16.10% | 0.04 | 129 | 73 | 0.52 | 0.38 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 60.00 | 1.20 | 1.35 | 1.28 | 1.27 | +0.07 | +5.84% | 0.02 | 579 | 13 | 0.53 | 0.26 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 65.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.55 | 0.19 | 0.02 | -0.03 | 2/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 36.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 37.00 | 0.10 | 1.05 | 0.58 | % | 0.02 | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 38.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 39.00 | 0.35 | 0.55 | 0.45 | 0.52 | -0.48 | -48.00% | 0.01 | 102 | 1 | 0.55 | -0.10 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 40.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.55 | -50.00% | 0.01 | 12 | 10 | 0.52 | -0.12 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 41.00 | 0.60 | 0.90 | 0.75 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | -0.14 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 42.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.29 | -25.44% | 0.02 | 53 | 136 | 0.54 | -0.16 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 43.00 | 0.95 | 1.15 | 1.05 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.53 | -0.19 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 44.00 | 1.20 | 1.35 | 1.28 | 1.53 | % | 0.03 | 1 | 0 | 0.53 | -0.22 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST | |
| 45.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.55 | -26.19% | 0.04 | 110 | 549 | 0.52 | -0.25 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 46.00 | 1.80 | 1.95 | 1.88 | 1.88 | -0.40 | -17.55% | 0.04 | 1 | 9 | 0.52 | -0.28 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 47.00 | 2.10 | 2.30 | 2.20 | 2.22 | -0.43 | -16.23% | 0.05 | 5 | 31 | 0.52 | -0.31 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 48.00 | 2.50 | 2.70 | 2.60 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.35 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 49.00 | 2.95 | 3.10 | 3.03 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.04 | -0.04 | 2/24/2026 3:59:50 PM EST | |||
| 50.00 | 3.40 | 3.60 | 3.50 | 3.52 | -0.88 | -20.00% | 0.07 | 11 | 5 | 0.51 | -0.43 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 6.40 | 6.70 | 6.55 | 6.56 | -1.44 | -18.00% | 0.12 | 200 | 10 | 0.52 | -0.62 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 60.00 | 10.20 | 10.70 | 10.45 | 11.93 | % | 0.17 | 4 | 0 | 0.53 | -0.74 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST | |
| 65.00 | 14.50 | 16.50 | 15.50 | % | 0.24 | 0 | 0 | 0.63 | -0.81 | 0.02 | -0.03 | 2/24/2026 3:59:50 PM EST |