Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $26.45 as of 6/20/2025 8:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.40 | 18.70 | 16.85 | 0.00 | 0.00% | 0 | 45 | 2.49 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 12.50 | 15.70 | 11.53 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 12.00 | 14.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 11.20 | 13.60 | 14.40 | 0.00 | 0.00% | 0 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 9.80 | 12.50 | 13.50 | 0.00 | 0.00% | 0 | 22 | 1.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 4:00:00 PM EST |
| 17.00 | 8.80 | 11.70 | 9.87 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:00 PM EST |
| 18.00 | 7.80 | 10.70 | 9.06 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.99 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 19.00 | 6.80 | 9.80 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.99 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 6.30 | 7.70 | 7.00 | -0.80 | -10.26% | 5 | 1,075 | 0.68 | 0.97 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 4.00 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 40 | 0.63 | 0.94 | 0.03 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 4.30 | 5.50 | 5.35 | +0.10 | +1.91% | 2 | 254 | 0.43 | 0.90 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 3.50 | 4.70 | 5.14 | 0.00 | 0.00% | 0 | 52 | 0.44 | 0.84 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 3.00 | 3.60 | 3.53 | 0.00 | 0.00% | 0 | 351 | 0.42 | 0.77 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 2.55 | 2.70 | 2.60 | -0.30 | -10.35% | 17 | 1,212 | 0.42 | 0.69 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 1.90 | 2.15 | 2.04 | -0.26 | -11.31% | 1 | 3,723 | 0.41 | 0.60 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 1.30 | 1.75 | 1.55 | -0.21 | -11.94% | 2 | 3,492 | 0.40 | 0.50 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 28.00 | 1.10 | 1.30 | 1.10 | -0.20 | -15.39% | 1 | 290 | 0.42 | 0.41 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 0.65 | 1.05 | 0.95 | -0.02 | -2.07% | 26 | 1,127 | 0.41 | 0.33 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.70 | 0.75 | +0.03 | +4.17% | 12 | 1,859 | 0.33 | 0.26 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 0.35 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 277 | 0.51 | 0.20 | 0.07 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 340 | 0.47 | 0.16 | 0.06 | -0.01 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 1,693 | 0.55 | 0.12 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.09 | 0.04 | -0.01 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.85 | 0.27 | 0.00 | 0.00% | 0 | 178 | 0.62 | 0.06 | 0.03 | -0.01 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.06 | 0.02 | -0.01 | 5/19/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 0.91 | 0.00 | 0.00% | 0 | 205 | 0.52 | 0.05 | 0.02 | 0.00 | 4/21/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:00 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 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 75 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 92 | 1.03 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,289 | 0.83 | -0.03 | 0.02 | -0.01 | 5/21/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 492 | 0.47 | -0.06 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 935 | 0.47 | -0.10 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 0.25 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 664 | 0.41 | -0.16 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 0.15 | 1.20 | 0.65 | +0.10 | +18.19% | 278 | 607 | 0.44 | -0.23 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.65 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 3,081 | 0.38 | -0.31 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 1.25 | 1.70 | 1.26 | -0.04 | -3.08% | 12 | 189 | 0.44 | -0.40 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 1.70 | 2.60 | 1.45 | 0.00 | 0.00% | 0 | 417 | 0.47 | -0.50 | 0.10 | -0.02 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 28.00 | 2.35 | 2.65 | 1.90 | 0.00 | 0.00% | 0 | 126 | 0.41 | -0.59 | 0.09 | -0.02 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 2.55 | 3.60 | 2.99 | 0.00 | 0.00% | 0 | 138 | 0.38 | -0.67 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 3.50 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 191 | 0.42 | -0.74 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 4.40 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.80 | 0.07 | -0.01 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 4.80 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.84 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 5.80 | 7.30 | % | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 34.00 | 5.40 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.91 | 0.04 | -0.01 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 6.50 | 9.30 | 8.13 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.01 | 5/6/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 8.80 | 10.10 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 37.00 | 9.80 | 11.20 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 38.00 | 9.70 | 13.40 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 39.00 | 11.80 | 13.40 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 40.00 | 12.80 | 14.30 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 13.80 | 15.40 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 42.00 | 15.10 | 16.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 43.00 | 14.40 | 17.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 44.00 | 16.90 | 18.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |