Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $36.09 as of 6/9/2026 7:12:44 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 | 20.30 | 22.80 | 21.55 | 23.16 | 0.00 | 0.00% | 1.66 | 0 | 8 | 5.32 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 19.30 | 20.80 | 20.05 | 20.00 | -1.30 | -6.11% | 1.34 | 2 | 13 | 4.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 18.00 | 16.10 | 17.30 | 16.70 | 16.52 | -1.60 | -8.83% | 0.93 | 2 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 20.00 | 13.40 | 15.80 | 14.60 | 16.46 | 0.00 | 0.00% | 0.73 | 0 | 34 | 3.30 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 21.00 | 12.40 | 14.70 | 13.55 | % | 0.65 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 22.00 | 11.50 | 13.70 | 12.60 | 18.80 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:02 PM EST |
| 23.00 | 10.50 | 12.80 | 11.65 | 13.41 | 0.00 | 0.00% | 0.51 | 0 | 17 | 2.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 24.00 | 9.40 | 11.70 | 10.55 | % | 0.44 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 25.00 | 8.50 | 10.80 | 9.65 | 18.15 | 0.00 | 0.00% | 0.39 | 0 | 101 | 2.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:02 PM EST |
| 26.00 | 7.20 | 9.80 | 8.50 | % | 0.33 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 27.00 | 6.60 | 8.40 | 7.50 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 28.00 | 5.60 | 7.90 | 6.75 | % | 0.24 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 29.00 | 4.60 | 6.30 | 5.45 | % | 0.19 | 0 | 2 | 1.16 | 0.99 | 0.02 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 30.00 | 3.80 | 5.20 | 4.50 | 5.01 | -1.15 | -18.67% | 0.15 | 34 | 503 | 0.83 | 0.96 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 3.00 | 4.60 | 3.80 | 10.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.06 | 0.91 | 0.06 | -0.03 | 3/23/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 2.70 | 3.50 | 3.10 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 252 | 0.83 | 0.85 | 0.08 | -0.04 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 33.00 | 2.15 | 2.75 | 2.45 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.58 | 0.75 | 0.11 | -0.05 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 1.55 | 2.00 | 1.78 | 1.55 | -4.03 | -72.23% | 0.05 | 4 | 141 | 0.57 | 0.64 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 1.00 | 1.45 | 1.23 | 1.10 | -1.10 | -50.00% | 0.04 | 14 | 753 | 0.57 | 0.51 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 36.00 | 0.70 | 1.00 | 0.85 | 0.75 | -0.47 | -38.53% | 0.02 | 2 | 107 | 0.59 | 0.39 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 37.00 | 0.40 | 0.70 | 0.55 | 0.35 | -0.65 | -65.00% | 0.01 | 62 | 311 | 0.59 | 0.28 | 0.10 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 38.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.18 | -36.00% | 0.01 | 7 | 341 | 0.60 | 0.20 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.32 | -58.19% | 0.01 | 2 | 198 | 0.82 | 0.13 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 17 | 1,534 | 0.66 | 0.09 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 749 | 0.65 | 0.06 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 23 | 526 | 0.72 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 607 | 0.81 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 3,089 | 0.96 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 54 | 2,002 | 0.84 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 760 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 2,277 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 6,066 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 943 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,157 | 3.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:02 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 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 42 | 3.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 220 | 2.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.52 | +0.42 | +420.00% | 0.01 | 1 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | -0.01 | 0.02 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.27 | -60.00% | 0.01 | 21 | 350 | 0.91 | -0.04 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 4 | 35 | 0.58 | -0.09 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 32.00 | 0.15 | 0.45 | 0.30 | 0.65 | +0.35 | +116.67% | 0.01 | 12 | 133 | 0.59 | -0.15 | 0.08 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 33.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.05 | -9.10% | 0.02 | 9 | 219 | 0.59 | -0.25 | 0.11 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 34.00 | 0.75 | 1.00 | 0.88 | 0.91 | +0.13 | +16.67% | 0.03 | 34 | 149 | 0.59 | -0.36 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 35.00 | 1.25 | 1.45 | 1.35 | 1.43 | +0.33 | +30.00% | 0.04 | 114 | 770 | 0.60 | -0.49 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 36.00 | 1.80 | 2.05 | 1.93 | 2.01 | +0.51 | +34.00% | 0.05 | 4 | 223 | 0.59 | -0.61 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 37.00 | 1.60 | 2.85 | 2.23 | 2.60 | +0.60 | +30.00% | 0.06 | 12 | 640 | 0.65 | -0.72 | 0.10 | -0.06 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 38.00 | 3.30 | 4.00 | 3.65 | 3.73 | +0.85 | +29.52% | 0.10 | 51 | 1,161 | 0.73 | -0.80 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 39.00 | 4.10 | 5.00 | 4.55 | 4.53 | +1.03 | +29.43% | 0.12 | 33 | 1,021 | 1.01 | -0.87 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 40.00 | 5.00 | 5.80 | 5.40 | 5.53 | +1.18 | +27.13% | 0.14 | 59 | 878 | 1.01 | -0.91 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 41.00 | 5.90 | 7.50 | 6.70 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 294 | 1.52 | -0.94 | 0.03 | -0.02 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 42.00 | 6.50 | 8.50 | 7.50 | 7.54 | +2.54 | +50.80% | 0.18 | 1 | 487 | 1.63 | -0.96 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 43.00 | 7.30 | 9.50 | 8.40 | 8.30 | +3.30 | +66.00% | 0.20 | 1 | 475 | 1.74 | -0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 44.00 | 8.30 | 10.50 | 9.40 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 455 | 1.84 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 45.00 | 9.90 | 11.50 | 10.70 | 10.86 | +1.51 | +16.15% | 0.24 | 1 | 482 | 1.93 | -0.99 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:02 PM EST |
| 46.00 | 10.30 | 12.50 | 11.40 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 212 | 2.02 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 47.00 | 11.30 | 13.50 | 12.40 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 115 | 2.11 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:02 PM EST |
| 48.00 | 12.20 | 14.60 | 13.40 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 83 | 2.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:02 PM EST |
| 49.00 | 13.20 | 15.50 | 14.35 | 10.25 | 0.00 | 0.00% | 0.29 | 0 | 190 | 2.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:02 PM EST |
| 50.00 | 14.20 | 16.50 | 15.35 | 14.29 | 0.00 | 0.00% | 0.31 | 0 | 385 | 2.36 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:02 PM EST |
| 55.00 | 19.20 | 21.60 | 20.40 | 16.00 | 0.00 | 0.00% | 0.37 | 0 | 38 | 2.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:02 PM EST |
| 60.00 | 24.20 | 26.50 | 25.35 | 16.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:02 PM EST |
| 65.00 | 29.20 | 31.70 | 30.45 | % | 0.47 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 70.00 | 34.20 | 36.60 | 35.40 | % | 0.51 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST | |||
| 75.00 | 39.20 | 41.50 | 40.35 | % | 0.54 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:02 PM EST |