Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $48.48 as of 4/10/2026 8:22:50 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 | 17.30 | 19.70 | 18.50 | 12.40 | 0.00 | 0.00% | 0.62 | 0 | 100 | 6.85 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:47 PM EST |
| 32.00 | 14.70 | 17.20 | 15.95 | % | 0.50 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 33.00 | 13.60 | 16.50 | 15.05 | 15.29 | -0.61 | -3.84% | 0.46 | 2 | 5 | 5.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 34.00 | 12.60 | 15.20 | 13.90 | 15.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 35.00 | 12.40 | 14.00 | 13.20 | 13.00 | -0.78 | -5.66% | 0.38 | 4 | 22 | 4.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 36.00 | 11.10 | 12.80 | 11.95 | 12.91 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 37.00 | 10.30 | 12.90 | 11.60 | % | 0.31 | 0 | 58 | 4.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 38.00 | 8.70 | 10.60 | 9.65 | 10.05 | -1.70 | -14.47% | 0.25 | 6 | 15 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 39.00 | 8.30 | 10.20 | 9.25 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 52 | 3.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 40.00 | 7.40 | 8.50 | 7.95 | 8.00 | -1.30 | -13.98% | 0.20 | 2 | 522 | 2.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 41.00 | 6.50 | 8.30 | 7.40 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 527 | 3.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 42.00 | 5.60 | 6.70 | 6.15 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 581 | 2.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 43.00 | 4.20 | 5.40 | 4.80 | 6.06 | 0.00 | 0.00% | 0.11 | 0 | 145 | 1.57 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 44.00 | 3.70 | 4.30 | 4.00 | 4.25 | -0.32 | -7.01% | 0.09 | 7 | 89 | 1.24 | 0.99 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 45.00 | 2.65 | 3.30 | 2.98 | 2.93 | -0.97 | -24.88% | 0.07 | 17 | 908 | 1.02 | 0.94 | 0.06 | -0.04 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 46.00 | 1.95 | 2.40 | 2.18 | 2.35 | -0.60 | -20.34% | 0.05 | 4 | 167 | 0.68 | 0.84 | 0.12 | -0.13 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 47.00 | 1.00 | 1.65 | 1.33 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.58 | 0.68 | 0.18 | -0.19 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 48.00 | 0.45 | 1.10 | 0.78 | 0.96 | -0.44 | -31.43% | 0.02 | 11 | 319 | 0.60 | 0.48 | 0.20 | -0.21 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 49.00 | 0.15 | 0.50 | 0.33 | 0.73 | -0.17 | -18.89% | 0.01 | 9 | 1,211 | 0.53 | 0.30 | 0.17 | -0.19 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.32 | -61.54% | 0.00 | 117 | 2,110 | 0.58 | 0.16 | 0.12 | -0.14 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 430 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 165 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 44 | 4.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 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 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 146 | 3.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 3 | 393 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 302 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 163 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 166 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 16 | 149 | 0.84 | -0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 63 | 1,111 | 0.79 | -0.06 | 0.06 | -0.04 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 4 | 118 | 0.88 | -0.16 | 0.12 | -0.13 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 47.00 | 0.10 | 0.70 | 0.40 | 0.55 | +0.15 | +37.50% | 0.01 | 12 | 223 | 0.52 | -0.32 | 0.18 | -0.19 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 48.00 | 0.55 | 1.15 | 0.85 | 0.77 | +0.02 | +2.67% | 0.02 | 1 | 67 | 0.54 | -0.52 | 0.20 | -0.21 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 49.00 | 1.15 | 2.50 | 1.83 | 1.66 | +0.36 | +27.70% | 0.04 | 8 | 67 | 0.75 | -0.70 | 0.17 | -0.19 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 50.00 | 1.00 | 2.75 | 1.88 | 2.02 | +0.21 | +11.61% | 0.04 | 47 | 347 | 1.01 | -0.84 | 0.12 | -0.14 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 55.00 | 6.90 | 7.40 | 7.15 | 6.90 | -2.83 | -29.09% | 0.13 | 1 | 192 | 1.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 60.00 | 10.90 | 12.70 | 11.80 | 11.80 | % | 0.20 | 5 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST | |
| 65.00 | 15.80 | 17.70 | 16.75 | % | 0.26 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 70.00 | 20.80 | 23.00 | 21.90 | % | 0.31 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 75.00 | 25.80 | 28.00 | 26.90 | % | 0.36 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST |