Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $26.10 as of 7/8/2025 8:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.10 | 18.10 | 16.60 | 16.85 | 0.00 | 0.00% | 1.66 | 0 | 41 | 3.58 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:53 PM EST |
| 13.00 | 11.70 | 15.20 | 13.45 | 11.53 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/8/2025 3:59:53 PM EST |
| 14.00 | 10.50 | 14.20 | 12.35 | % | 0.88 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 15.00 | 9.60 | 13.20 | 11.40 | 14.40 | 0.00 | 0.00% | 0.76 | 0 | 14 | 2.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:53 PM EST |
| 16.00 | 9.60 | 11.60 | 10.60 | 13.50 | 0.00 | 0.00% | 0.66 | 0 | 22 | 1.92 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:53 PM EST |
| 17.00 | 8.60 | 11.20 | 9.90 | 9.87 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 3:59:53 PM EST |
| 18.00 | 7.60 | 9.90 | 8.75 | 9.06 | 0.00 | 0.00% | 0.49 | 0 | 37 | 1.73 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:53 PM EST |
| 19.00 | 6.50 | 8.60 | 7.55 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.44 | 0.99 | 0.01 | 0.00 | 5/19/2025 | 7/8/2025 3:59:53 PM EST |
| 20.00 | 6.20 | 6.40 | 6.30 | 6.40 | -0.70 | -9.86% | 0.32 | 1 | 1,084 | 0.86 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 21.00 | 5.00 | 6.40 | 5.70 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.94 | 0.96 | 0.03 | -0.01 | 6/16/2025 | 7/8/2025 3:59:53 PM EST |
| 22.00 | 4.30 | 4.50 | 4.40 | 4.42 | -0.55 | -11.07% | 0.20 | 1 | 204 | 0.59 | 0.92 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 23.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.12 | +3.55% | 0.15 | 2 | 40 | 0.44 | 0.85 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 24.00 | 2.45 | 3.00 | 2.73 | 2.75 | -1.22 | -30.73% | 0.11 | 9 | 346 | 0.38 | 0.78 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 25.00 | 2.00 | 2.10 | 2.05 | 2.13 | -0.42 | -16.48% | 0.08 | 265 | 1,275 | 0.40 | 0.68 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 26.00 | 1.40 | 1.55 | 1.48 | 1.48 | -1.02 | -40.80% | 0.06 | 92 | 3,828 | 0.40 | 0.56 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 27.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.89 | -45.88% | 0.04 | 238 | 3,510 | 0.40 | 0.44 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 28.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.69 | -51.50% | 0.02 | 30 | 329 | 0.40 | 0.34 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.33 | -41.25% | 0.02 | 245 | 1,244 | 0.41 | 0.25 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.37 | -52.86% | 0.01 | 126 | 1,499 | 0.43 | 0.19 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.14 | -35.00% | 0.01 | 1,208 | 294 | 0.44 | 0.15 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.53 | 0.10 | 0.05 | -0.01 | 6/23/2025 | 7/8/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,694 | 0.70 | 0.06 | 0.03 | -0.01 | 6/24/2025 | 7/8/2025 3:59:53 PM EST |
| 34.00 | 0.05 | 0.50 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.50 | 0.05 | 0.03 | -0.01 | 6/26/2025 | 7/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 260 | 1.15 | 0.02 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 7/8/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.11 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 7/8/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/8/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.25 | 0.63 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/8/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/8/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 92 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/8/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.20 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 7/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,286 | 0.64 | -0.02 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.55 | -0.04 | 0.03 | -0.01 | 6/6/2025 | 7/8/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 935 | 0.37 | -0.08 | 0.04 | -0.01 | 6/12/2025 | 7/8/2025 3:59:53 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 733 | 0.40 | -0.15 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 24.00 | 0.40 | 0.45 | 0.43 | 0.50 | +0.27 | +117.40% | 0.02 | 273 | 847 | 0.39 | -0.22 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.18 | +31.58% | 0.03 | 33 | 3,267 | 0.39 | -0.32 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 26.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.50 | +71.43% | 0.05 | 31 | 203 | 0.40 | -0.44 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 27.00 | 1.70 | 2.25 | 1.98 | 1.74 | +0.61 | +53.99% | 0.07 | 10 | 445 | 0.40 | -0.56 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 28.00 | 2.35 | 4.00 | 3.18 | 2.50 | +0.55 | +28.21% | 0.11 | 2 | 151 | 0.40 | -0.66 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 29.00 | 2.90 | 3.70 | 3.30 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 137 | 0.44 | -0.75 | 0.09 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 191 | 0.39 | -0.81 | 0.07 | -0.01 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 31.00 | 4.70 | 5.10 | 4.90 | 4.15 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.59 | -0.85 | 0.06 | -0.01 | 6/5/2025 | 7/8/2025 3:59:53 PM EST |
| 32.00 | 5.60 | 6.50 | 6.05 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.78 | -0.90 | 0.05 | -0.01 | 6/18/2025 | 7/8/2025 3:59:53 PM EST |
| 33.00 | 6.40 | 7.20 | 6.80 | % | 0.21 | 0 | 0 | 0.72 | -0.94 | 0.03 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 34.00 | 7.10 | 8.60 | 7.85 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.02 | -0.95 | 0.03 | -0.01 | 5/27/2025 | 7/8/2025 3:59:53 PM EST |
| 35.00 | 8.10 | 9.70 | 8.90 | 8.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 5/6/2025 | 7/8/2025 3:59:53 PM EST |
| 36.00 | 9.10 | 11.40 | 10.25 | % | 0.28 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 37.00 | 10.20 | 11.80 | 11.00 | % | 0.30 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 38.00 | 11.10 | 13.60 | 12.35 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 39.00 | 12.10 | 14.50 | 13.30 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 40.00 | 13.20 | 15.40 | 14.30 | 10.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/8/2025 3:59:53 PM EST |
| 41.00 | 14.20 | 15.60 | 14.90 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 42.00 | 15.10 | 17.20 | 16.15 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 43.00 | 16.30 | 17.70 | 17.00 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 44.00 | 17.10 | 19.00 | 18.05 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |