Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $40.31 as of 3/26/2026 8:04:26 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 | 10.70 | 12.30 | 11.50 | % | 0.38 | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 32.00 | 9.00 | 10.50 | 9.75 | % | 0.30 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 33.00 | 8.30 | 9.70 | 9.00 | % | 0.27 | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 7.50 | 8.90 | 8.20 | % | 0.24 | 0 | 0 | 0.74 | 0.81 | 0.03 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 6.80 | 8.20 | 7.50 | % | 0.21 | 0 | 0 | 0.74 | 0.78 | 0.03 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 36.00 | 6.10 | 7.30 | 6.70 | % | 0.19 | 0 | 0 | 0.71 | 0.74 | 0.03 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 37.00 | 5.40 | 6.00 | 5.70 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.63 | 0.70 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 38.00 | 4.80 | 5.40 | 5.10 | % | 0.13 | 0 | 0 | 0.63 | 0.66 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 39.00 | 4.10 | 4.90 | 4.50 | 5.40 | +0.85 | +18.69% | 0.12 | 1 | 205 | 0.62 | 0.62 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 40.00 | 3.70 | 4.20 | 3.95 | 4.73 | -0.02 | -0.43% | 0.10 | 5 | 1,223 | 0.61 | 0.57 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 41.00 | 3.30 | 3.90 | 3.60 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.63 | 0.53 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 42.00 | 2.85 | 3.30 | 3.08 | 3.00 | -1.00 | -25.00% | 0.07 | 351 | 558 | 0.61 | 0.49 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 43.00 | 2.50 | 2.95 | 2.73 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.62 | 0.45 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 44.00 | 2.15 | 2.70 | 2.43 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.62 | 0.41 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 45.00 | 1.80 | 2.35 | 2.08 | 2.80 | +0.45 | +19.15% | 0.05 | 2 | 68 | 0.61 | 0.37 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 46.00 | 1.60 | 2.00 | 1.80 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | 0.33 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 47.00 | 1.40 | 1.85 | 1.63 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.63 | 0.30 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 48.00 | 1.15 | 1.60 | 1.38 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.62 | 0.27 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 49.00 | 1.05 | 1.45 | 1.25 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.03 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.90 | 1.25 | 1.08 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.63 | 0.22 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.85 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.65 | 0.13 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 1.05 | 0.58 | % | 0.02 | 0 | 0 | 0.68 | -0.09 | 0.02 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 32.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.20 | +36.37% | 0.03 | 12 | 27 | 0.67 | -0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 33.00 | 0.55 | 1.20 | 0.88 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 34.00 | 0.90 | 1.30 | 1.10 | 1.03 | -0.19 | -15.58% | 0.03 | 1 | 11 | 0.63 | -0.19 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 35.00 | 1.35 | 1.45 | 1.40 | 1.36 | -0.19 | -12.26% | 0.04 | 1 | 6 | 0.64 | -0.23 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 36.00 | 1.60 | 1.75 | 1.68 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.26 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 37.00 | 1.80 | 2.25 | 2.03 | 1.91 | -0.19 | -9.05% | 0.05 | 1 | 2 | 0.62 | -0.30 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 38.00 | 2.30 | 2.50 | 2.40 | 2.50 | +0.63 | +33.69% | 0.06 | 5 | 30 | 0.62 | -0.34 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 39.00 | 2.75 | 3.10 | 2.93 | % | 0.08 | 0 | 0 | 0.63 | -0.38 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 40.00 | 3.20 | 3.60 | 3.40 | 3.17 | +0.57 | +21.93% | 0.08 | 6 | 15 | 0.63 | -0.43 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 41.00 | 3.70 | 4.00 | 3.85 | 3.98 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | -0.47 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 42.00 | 4.30 | 4.60 | 4.45 | 3.80 | +0.30 | +8.58% | 0.11 | 1 | 82 | 0.62 | -0.51 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 43.00 | 4.90 | 5.20 | 5.05 | % | 0.12 | 0 | 5 | 0.61 | -0.55 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 44.00 | 5.40 | 5.90 | 5.65 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.04 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 45.00 | 5.90 | 6.60 | 6.25 | 6.47 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.58 | -0.63 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 46.00 | 6.50 | 7.40 | 6.95 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 86 | 0.57 | -0.67 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 47.00 | 7.60 | 8.20 | 7.90 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.61 | -0.70 | 0.04 | -0.03 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 48.00 | 8.00 | 9.70 | 8.85 | % | 0.18 | 0 | 0 | 0.63 | -0.73 | 0.04 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 49.00 | 8.40 | 10.50 | 9.45 | % | 0.19 | 0 | 0 | 0.82 | -0.75 | 0.03 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 50.00 | 9.20 | 10.60 | 9.90 | 8.95 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.68 | -0.78 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 13.70 | 15.20 | 14.45 | 13.60 | % | 0.26 | 5 | 0 | 0.75 | -0.87 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 60.00 | 19.00 | 20.10 | 19.55 | % | 0.33 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 22.60 | 26.00 | 24.30 | % | 0.37 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 27.60 | 30.80 | 29.20 | % | 0.42 | 0 | 0 | 1.29 | -0.98 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST |