Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $26.24 as of 5/27/2025 3:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.20 | 12.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 16.00 | 9.40 | 11.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 17.00 | 8.00 | 11.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 18.00 | 7.10 | 10.00 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 19.00 | 6.30 | 9.00 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 20.00 | 5.30 | 6.60 | % | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 21.00 | 4.80 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.92 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 22.00 | 3.90 | 4.20 | % | 0 | 0 | 0.36 | 0.87 | 0.05 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 23.00 | 3.20 | 3.40 | 3.92 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.80 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 24.00 | 2.55 | 2.70 | 2.43 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.72 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 3:59:50 PM EST |
| 25.00 | 1.95 | 2.10 | 2.10 | -0.25 | -10.64% | 3 | 46 | 0.41 | 0.62 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 26.00 | 1.45 | 1.55 | 1.57 | -0.33 | -17.37% | 4 | 566 | 0.40 | 0.52 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 27.00 | 1.05 | 1.15 | 1.21 | -0.23 | -15.98% | 17 | 135 | 0.40 | 0.42 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 28.00 | 0.75 | 0.85 | 0.83 | -0.17 | -17.00% | 5 | 318 | 0.41 | 0.33 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 29.00 | 0.55 | 0.60 | 0.60 | -0.20 | -25.00% | 1 | 12 | 0.41 | 0.26 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 30.00 | 0.35 | 0.45 | 0.41 | -0.09 | -18.00% | 20 | 90 | 0.41 | 0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 31.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.15 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 32.00 | 0.15 | 0.55 | % | 0 | 0 | 0.49 | 0.11 | 0.05 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 33.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.09 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.04 | 0.02 | 0.00 | 5/27/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | -0.04 | 0.02 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 21.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.08 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 22.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.41 | -0.13 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 23.00 | 0.45 | 0.50 | 0.50 | +0.05 | +11.12% | 1 | 158 | 0.41 | -0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 24.00 | 0.70 | 0.80 | 0.70 | +0.02 | +2.95% | 15 | 61 | 0.40 | -0.28 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 25.00 | 1.10 | 1.20 | 1.05 | 0.00 | 0.00% | 145 | 81 | 0.41 | -0.38 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 26.00 | 1.60 | 1.70 | 1.45 | -0.05 | -3.34% | 41 | 37 | 0.41 | -0.48 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 27.00 | 2.20 | 2.30 | 2.20 | -0.25 | -10.21% | 84 | 54 | 0.41 | -0.58 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 28.00 | 2.85 | 3.10 | 2.70 | +0.05 | +1.89% | 145 | 68 | 0.42 | -0.67 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 29.00 | 3.60 | 3.80 | % | 0 | 0 | 0.41 | -0.74 | 0.08 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 30.00 | 4.20 | 4.60 | % | 0 | 0 | 0.46 | -0.80 | 0.07 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 31.00 | 5.10 | 5.50 | % | 0 | 0 | 0.48 | -0.85 | 0.06 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 32.00 | 5.90 | 7.10 | % | 0 | 0 | 0.74 | -0.89 | 0.05 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 33.00 | 6.90 | 7.50 | % | 0 | 0 | 0.58 | -0.91 | 0.04 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 35.00 | 8.70 | 9.60 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 5/27/2025 3:59:50 PM EST |