Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $39.52 as of 5/29/2026 1:52:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 16.50 | 15.30 | % | 0.61 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 5/29/2026 12:59:01 PM EST | |||
| 26.00 | 13.10 | 15.60 | 14.35 | % | 0.55 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 27.00 | 12.20 | 14.60 | 13.40 | % | 0.50 | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 28.00 | 11.20 | 13.60 | 12.40 | % | 0.44 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 29.00 | 10.40 | 12.60 | 11.50 | % | 0.40 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 30.00 | 9.30 | 11.60 | 10.45 | % | 0.35 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 31.00 | 8.40 | 10.70 | 9.55 | % | 0.31 | 0 | 0 | 0.84 | 0.91 | 0.02 | -0.02 | 5/29/2026 12:59:01 PM EST | |||
| 32.00 | 7.60 | 9.80 | 8.70 | % | 0.27 | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.02 | 5/29/2026 12:59:01 PM EST | |||
| 33.00 | 6.60 | 8.90 | 7.75 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.76 | 0.86 | 0.03 | -0.02 | 5/18/2026 | 5/29/2026 12:59:01 PM EST |
| 34.00 | 5.80 | 8.10 | 6.95 | % | 0.20 | 0 | 0 | 0.73 | 0.83 | 0.03 | -0.02 | 5/29/2026 12:59:01 PM EST | |||
| 35.00 | 6.10 | 7.30 | 6.70 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.56 | 0.80 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 36.00 | 4.70 | 6.50 | 5.60 | % | 0.16 | 0 | 0 | 0.45 | 0.76 | 0.04 | -0.03 | 5/29/2026 12:59:01 PM EST | |||
| 37.00 | 5.00 | 5.50 | 5.25 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.54 | 0.71 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 38.00 | 4.30 | 4.90 | 4.60 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.55 | 0.67 | 0.05 | -0.03 | 5/22/2026 | 5/29/2026 12:59:01 PM EST |
| 39.00 | 3.80 | 4.30 | 4.05 | 3.00 | -0.40 | -11.77% | 0.10 | 3 | 32 | 0.54 | 0.62 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.70 | +25.00% | 0.09 | 38 | 117 | 0.53 | 0.57 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 41.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.38 | +14.24% | 0.07 | 23 | 39 | 0.54 | 0.52 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 42.00 | 2.55 | 2.65 | 2.60 | 2.59 | +0.74 | +40.00% | 0.06 | 2 | 84 | 0.53 | 0.47 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 43.00 | 2.20 | 2.30 | 2.25 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | 0.42 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 44.00 | 1.90 | 2.00 | 1.95 | 2.09 | +0.34 | +19.43% | 0.04 | 2 | 3 | 0.54 | 0.38 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 45.00 | 1.60 | 1.70 | 1.65 | 1.68 | +0.28 | +20.00% | 0.04 | 15 | 50 | 0.54 | 0.34 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 46.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.10 | +7.70% | 0.03 | 4 | 7 | 0.54 | 0.30 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 47.00 | 0.95 | 1.25 | 1.10 | 0.92 | -0.03 | -3.16% | 0.02 | 25 | 17 | 0.53 | 0.26 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 48.00 | 0.90 | 1.20 | 1.05 | 1.06 | +0.06 | +6.00% | 0.02 | 3 | 32 | 0.56 | 0.23 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 49.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.10 | +13.34% | 0.02 | 36 | 29 | 0.54 | 0.20 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 50.00 | 0.50 | 0.85 | 0.68 | 0.58 | -0.02 | -3.34% | 0.01 | 3 | 135 | 0.54 | 0.18 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.02 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 5/29/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | 0.00 | 5/29/2026 12:59:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | -0.07 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 12:59:01 PM EST |
| 31.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.02 | 5/29/2026 12:59:01 PM EST | |||
| 32.00 | 0.15 | 0.85 | 0.50 | 0.43 | +0.03 | +7.50% | 0.02 | 20 | 32 | 0.56 | -0.11 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 33.00 | 0.45 | 1.05 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.60 | -0.14 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 34.00 | 0.60 | 0.95 | 0.78 | 0.73 | -0.22 | -23.16% | 0.02 | 21 | 100 | 0.55 | -0.17 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 35.00 | 0.85 | 1.00 | 0.93 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | -0.20 | 0.03 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 36.00 | 1.15 | 1.25 | 1.20 | 1.10 | -0.80 | -42.11% | 0.03 | 400 | 74 | 0.53 | -0.24 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 37.00 | 1.40 | 1.60 | 1.50 | 1.46 | -0.64 | -30.48% | 0.04 | 3 | 6 | 0.52 | -0.29 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 38.00 | 1.85 | 1.95 | 1.90 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.53 | -0.33 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 39.00 | 2.25 | 2.40 | 2.33 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.53 | -0.38 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 40.00 | 2.75 | 2.85 | 2.80 | 2.85 | -0.30 | -9.53% | 0.07 | 18 | 44 | 0.54 | -0.43 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 41.00 | 3.20 | 3.40 | 3.30 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.53 | -0.48 | 0.05 | -0.03 | 5/20/2026 | 5/29/2026 12:59:01 PM EST |
| 42.00 | 3.80 | 4.00 | 3.90 | 4.00 | -1.09 | -21.42% | 0.09 | 7 | 2 | 0.52 | -0.53 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 43.00 | 4.30 | 4.60 | 4.45 | 4.40 | +0.95 | +27.54% | 0.10 | 5 | 1 | 0.53 | -0.58 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:01 PM EST |
| 44.00 | 5.00 | 5.30 | 5.15 | % | 0.12 | 0 | 0 | 0.53 | -0.62 | 0.05 | -0.03 | 5/29/2026 12:59:01 PM EST | |||
| 45.00 | 5.70 | 6.30 | 6.00 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.54 | -0.66 | 0.05 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 46.00 | 6.50 | 8.20 | 7.35 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.65 | -0.70 | 0.04 | -0.03 | 5/19/2026 | 5/29/2026 12:59:01 PM EST |
| 47.00 | 7.30 | 7.80 | 7.55 | 7.65 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.53 | -0.74 | 0.04 | -0.03 | 5/18/2026 | 5/29/2026 12:59:01 PM EST |
| 48.00 | 7.70 | 9.60 | 8.65 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | -0.77 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 12:59:01 PM EST |
| 49.00 | 8.50 | 10.80 | 9.65 | % | 0.20 | 0 | 0 | 0.87 | -0.80 | 0.03 | -0.02 | 5/29/2026 12:59:01 PM EST | |||
| 50.00 | 9.40 | 10.40 | 9.90 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | -0.82 | 0.03 | -0.02 | 5/15/2026 | 5/29/2026 12:59:01 PM EST |
| 55.00 | 13.80 | 16.20 | 15.00 | % | 0.27 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 5/29/2026 12:59:01 PM EST | |||
| 60.00 | 17.70 | 21.00 | 19.35 | % | 0.32 | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.01 | 5/29/2026 12:59:01 PM EST |