Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $26.77 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.80 | 18.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 11.00 | 14.80 | 17.70 | 8.68 | 0.00 | 0.00% | 0 | 8 | 2.99 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 13.80 | 16.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 12.20 | 15.80 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 11.90 | 14.80 | 5.90 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 10.20 | 13.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 3:59:59 PM EST |
| 16.00 | 10.10 | 12.80 | 8.25 | 0.00 | 0.00% | 0 | 27 | 2.00 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 8.60 | 11.80 | 5.70 | 0.00 | 0.00% | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 8.30 | 10.50 | 8.43 | 0.00 | 0.00% | 0 | 131 | 1.56 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 7.30 | 8.20 | 7.19 | 0.00 | 0.00% | 0 | 102 | 1.33 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 6.60 | 6.80 | 7.14 | +0.44 | +6.57% | 1 | 541 | 0.66 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 5.60 | 5.90 | 6.00 | +0.20 | +3.45% | 5 | 125 | 0.85 | 0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 4.70 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 330 | 1.15 | 0.94 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 3.80 | 4.00 | 4.00 | +0.10 | +2.57% | 5 | 290 | 0.45 | 0.89 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 3.00 | 3.20 | 3.15 | +0.05 | +1.62% | 27 | 341 | 0.93 | 0.82 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 2.30 | 2.45 | 2.44 | -0.11 | -4.32% | 14 | 1,599 | 0.33 | 0.73 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 1.75 | 1.85 | 1.75 | -0.10 | -5.41% | 58 | 196 | 0.35 | 0.62 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 1.25 | 1.30 | 1.25 | -0.10 | -7.41% | 85 | 952 | 0.35 | 0.51 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 0.85 | 0.95 | 0.87 | -0.03 | -3.34% | 435 | 83 | 0.35 | 0.40 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 0.60 | 0.65 | 0.65 | +0.05 | +8.34% | 77 | 272 | 0.36 | 0.31 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.40 | 0.45 | 0.47 | +0.24 | +104.35% | 3 | 16 | 0.36 | 0.23 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 0.25 | 0.35 | 0.35 | +0.07 | +25.00% | 1 | 9 | 0.37 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.12 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.08 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.15 | % | 0 | 0 | 0.39 | 0.06 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 360 | 0.71 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 481 | 0.66 | -0.01 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 401 | 0.63 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.36 | -0.06 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 23.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 154 | 0.36 | -0.11 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | +0.02 | +5.27% | 3 | 345 | 0.37 | -0.18 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.60 | 0.70 | 0.64 | -0.07 | -9.86% | 45 | 249 | 0.36 | -0.27 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 1.00 | 1.10 | 1.05 | -0.03 | -2.78% | 1,505 | 343 | 0.37 | -0.38 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 1.50 | 1.60 | 1.40 | -0.34 | -19.54% | 412 | 156 | 0.37 | -0.49 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 28.00 | 2.15 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.60 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 29.00 | 2.85 | 2.95 | % | 0 | 0 | 0.56 | -0.69 | 0.10 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 3.60 | 3.80 | 3.40 | % | 4 | 0 | 0.64 | -0.77 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 31.00 | 4.50 | 4.70 | % | 0 | 0 | 0.77 | -0.84 | 0.07 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 5.30 | 5.60 | % | 0 | 0 | 0.98 | -0.88 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 33.00 | 6.20 | 6.90 | % | 0 | 0 | 0.84 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 34.00 | 7.20 | 7.90 | % | 0 | 0 | 1.02 | -0.94 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 8.30 | 8.90 | % | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST |