Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $45.48 as of 4/23/2026 7:44:14 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 | 29.00 | 33.20 | 31.10 | % | 2.39 | 0 | 7 | 3.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 15.00 | 27.10 | 31.00 | 29.05 | % | 1.94 | 0 | 11 | 2.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 18.00 | 24.10 | 28.00 | 26.05 | % | 1.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 20.00 | 22.10 | 26.00 | 24.05 | % | 1.20 | 0 | 36 | 1.93 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 21.00 | 21.10 | 25.10 | 23.10 | % | 1.10 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 22.00 | 20.10 | 24.10 | 22.10 | % | 1.00 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 23.00 | 19.10 | 23.10 | 21.10 | % | 0.92 | 0 | 19 | 1.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 24.00 | 18.10 | 22.00 | 20.05 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 25.00 | 17.20 | 21.10 | 19.15 | 17.80 | 0.00 | 0.00% | 0.77 | 0 | 100 | 1.45 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:58 PM EST |
| 26.00 | 16.20 | 19.50 | 17.85 | % | 0.69 | 0 | 2 | 1.37 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 27.00 | 15.20 | 18.40 | 16.80 | 20.90 | 0.00 | 0.00% | 0.62 | 0 | 59 | 1.26 | 0.99 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:58 PM EST |
| 28.00 | 14.80 | 17.20 | 16.00 | % | 0.57 | 0 | 2 | 1.13 | 0.98 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 29.00 | 13.90 | 15.50 | 14.70 | % | 0.51 | 0 | 2 | 0.81 | 0.98 | 0.01 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 30.00 | 13.00 | 14.50 | 13.75 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 654 | 0.76 | 0.96 | 0.01 | -0.01 | 3/27/2026 | 4/23/2026 3:59:58 PM EST |
| 31.00 | 12.10 | 13.80 | 12.95 | 10.40 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.81 | 0.95 | 0.01 | -0.01 | 3/23/2026 | 4/23/2026 3:59:58 PM EST |
| 32.00 | 11.10 | 13.50 | 12.30 | 14.64 | 0.00 | 0.00% | 0.38 | 0 | 268 | 0.95 | 0.94 | 0.01 | -0.01 | 4/7/2026 | 4/23/2026 3:59:58 PM EST |
| 33.00 | 10.20 | 12.60 | 11.40 | % | 0.35 | 0 | 24 | 0.91 | 0.92 | 0.01 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 34.00 | 9.30 | 11.80 | 10.55 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 146 | 0.89 | 0.90 | 0.02 | -0.02 | 4/13/2026 | 4/23/2026 3:59:58 PM EST |
| 35.00 | 8.50 | 10.80 | 9.65 | 12.83 | 0.00 | 0.00% | 0.28 | 0 | 719 | 0.83 | 0.88 | 0.02 | -0.02 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 36.00 | 7.70 | 10.10 | 8.90 | 13.38 | 0.00 | 0.00% | 0.25 | 0 | 78 | 0.83 | 0.85 | 0.02 | -0.02 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 37.00 | 7.00 | 9.30 | 8.15 | 10.81 | 0.00 | 0.00% | 0.22 | 0 | 313 | 0.80 | 0.82 | 0.03 | -0.02 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 38.00 | 6.20 | 7.80 | 7.00 | 7.45 | -5.27 | -41.44% | 0.18 | 10 | 308 | 0.45 | 0.79 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 39.00 | 5.10 | 7.70 | 6.40 | 11.17 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.46 | 0.75 | 0.03 | -0.03 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 40.00 | 5.70 | 6.10 | 5.90 | 5.94 | -1.06 | -15.15% | 0.15 | 34 | 1,188 | 0.54 | 0.71 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 41.00 | 4.70 | 5.50 | 5.10 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.51 | 0.67 | 0.04 | -0.03 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 42.00 | 4.40 | 5.00 | 4.70 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.53 | 0.63 | 0.04 | -0.03 | 4/20/2026 | 4/23/2026 3:59:58 PM EST |
| 43.00 | 3.80 | 4.40 | 4.10 | 4.83 | 0.00 | 0.00% | 0.10 | 0 | 444 | 0.52 | 0.59 | 0.04 | -0.03 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 44.00 | 3.30 | 3.90 | 3.60 | 4.17 | -0.28 | -6.30% | 0.08 | 1 | 216 | 0.52 | 0.54 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 45.00 | 2.90 | 3.50 | 3.20 | 3.10 | -0.82 | -20.92% | 0.07 | 43 | 787 | 0.53 | 0.50 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 46.00 | 2.50 | 3.10 | 2.80 | 3.01 | -0.84 | -21.82% | 0.06 | 15 | 201 | 0.53 | 0.46 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 47.00 | 2.20 | 2.70 | 2.45 | 2.60 | -0.72 | -21.69% | 0.05 | 23 | 392 | 0.53 | 0.42 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 48.00 | 2.05 | 2.35 | 2.20 | 2.49 | -0.71 | -22.19% | 0.05 | 15 | 2,189 | 0.54 | 0.38 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 49.00 | 1.65 | 2.10 | 1.88 | 1.91 | -1.19 | -38.39% | 0.04 | 33 | 169 | 0.53 | 0.34 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 50.00 | 1.45 | 1.85 | 1.65 | 1.68 | -0.67 | -28.52% | 0.03 | 201 | 1,228 | 0.54 | 0.31 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 55.00 | 0.75 | 0.95 | 0.85 | 0.77 | -0.23 | -23.00% | 0.02 | 105 | 4,590 | 0.55 | 0.18 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.14 | -22.96% | 0.01 | 80 | 943 | 0.57 | 0.10 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.82 | 0.05 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,137 | 0.70 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.02 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 42 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 96 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 234 | 1.16 | -0.01 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 1.10 | -0.01 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.38 | +0.03 | +8.58% | 0.01 | 1 | 113 | 0.85 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | -0.02 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.91 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 4/23/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.43 | +0.18 | +72.00% | 0.01 | 1 | 350 | 0.70 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 30 | 0.80 | -0.05 | 0.01 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 32.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.58 | -0.06 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.53 | -0.08 | 0.01 | -0.01 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 34.00 | 0.20 | 0.75 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.54 | -0.10 | 0.02 | -0.02 | 4/17/2026 | 4/23/2026 3:59:58 PM EST |
| 35.00 | 0.30 | 0.90 | 0.60 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 773 | 0.54 | -0.12 | 0.02 | -0.02 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 36.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.18 | +26.87% | 0.02 | 1 | 77 | 0.56 | -0.15 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 37.00 | 0.75 | 1.25 | 1.00 | 0.95 | +0.50 | +111.12% | 0.03 | 3 | 456 | 0.54 | -0.18 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 38.00 | 1.05 | 1.60 | 1.33 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 203 | 0.56 | -0.21 | 0.03 | -0.03 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 39.00 | 1.35 | 1.50 | 1.43 | 1.51 | +0.56 | +58.95% | 0.04 | 4 | 244 | 0.52 | -0.25 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 40.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.39 | +28.68% | 0.04 | 4 | 921 | 0.52 | -0.29 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 41.00 | 2.05 | 2.20 | 2.13 | 1.85 | 0.00 | 0.00% | 0.05 | 15 | 261 | 0.52 | -0.33 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 42.00 | 2.45 | 2.60 | 2.53 | 2.55 | +1.06 | +71.15% | 0.06 | 13 | 634 | 0.52 | -0.37 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 43.00 | 2.90 | 3.40 | 3.15 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 271 | 0.54 | -0.41 | 0.04 | -0.03 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 44.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.35 | +10.61% | 0.08 | 1 | 421 | 0.54 | -0.46 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 45.00 | 3.90 | 4.50 | 4.20 | 4.50 | +1.21 | +36.78% | 0.09 | 100 | 246 | 0.54 | -0.50 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 46.00 | 4.50 | 5.00 | 4.75 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 222 | 0.53 | -0.54 | 0.04 | -0.03 | 4/22/2026 | 4/23/2026 3:59:58 PM EST |
| 47.00 | 5.10 | 5.40 | 5.25 | 5.26 | +0.86 | +19.55% | 0.11 | 3 | 146 | 0.51 | -0.58 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 48.00 | 5.80 | 6.20 | 6.00 | 5.99 | +0.89 | +17.46% | 0.12 | 3 | 130 | 0.52 | -0.62 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 3:59:58 PM EST |
| 49.00 | 6.50 | 7.10 | 6.80 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.53 | -0.66 | 0.04 | -0.03 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 50.00 | 7.30 | 7.50 | 7.40 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 130 | 0.51 | -0.69 | 0.04 | -0.03 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 55.00 | 11.50 | 11.70 | 11.60 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 261 | 0.54 | -0.82 | 0.03 | -0.02 | 4/21/2026 | 4/23/2026 3:59:58 PM EST |
| 60.00 | 15.30 | 17.60 | 16.45 | 18.32 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.87 | -0.90 | 0.02 | -0.02 | 3/27/2026 | 4/23/2026 3:59:58 PM EST |
| 65.00 | 20.20 | 22.70 | 21.45 | % | 0.33 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 70.00 | 25.10 | 27.70 | 26.40 | % | 0.38 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 4/23/2026 3:59:58 PM EST | |||
| 75.00 | 29.90 | 33.10 | 31.50 | % | 0.42 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:58 PM EST |