Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $31.77 as of 6/29/2026 7:04:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 14.00 | 17.50 | 15.75 | % | 0.98 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 17.00 | 13.00 | 16.50 | 14.75 | % | 0.87 | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 18.00 | 12.30 | 14.80 | 13.55 | % | 0.75 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 19.00 | 11.80 | 13.80 | 12.80 | % | 0.67 | 0 | 0 | 1.46 | 0.98 | 0.01 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 20.00 | 10.80 | 12.90 | 11.85 | % | 0.59 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 21.00 | 10.00 | 11.70 | 10.85 | % | 0.52 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 22.00 | 9.00 | 11.00 | 10.00 | % | 0.45 | 0 | 0 | 1.21 | 0.94 | 0.02 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 23.00 | 8.20 | 9.70 | 8.95 | % | 0.39 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.02 | 6/26/2026 3:59:52 PM EST | |||
| 24.00 | 7.70 | 8.70 | 8.20 | % | 0.34 | 0 | 0 | 0.59 | 0.89 | 0.02 | -0.02 | 6/26/2026 3:59:52 PM EST | |||
| 25.00 | 6.50 | 7.90 | 7.20 | % | 0.29 | 0 | 0 | 0.83 | 0.87 | 0.03 | -0.02 | 6/26/2026 3:59:52 PM EST | |||
| 26.00 | 5.60 | 7.30 | 6.45 | % | 0.25 | 0 | 0 | 0.86 | 0.83 | 0.03 | -0.02 | 6/26/2026 3:59:52 PM EST | |||
| 27.00 | 5.00 | 6.30 | 5.65 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.56 | 0.80 | 0.04 | -0.02 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 28.00 | 4.30 | 5.70 | 5.00 | % | 0.18 | 0 | 0 | 0.58 | 0.75 | 0.04 | -0.03 | 6/26/2026 3:59:52 PM EST | |||
| 29.00 | 4.00 | 4.60 | 4.30 | % | 0.15 | 0 | 0 | 0.57 | 0.70 | 0.05 | -0.03 | 6/26/2026 3:59:52 PM EST | |||
| 30.00 | 3.40 | 4.00 | 3.70 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.57 | 0.65 | 0.05 | -0.03 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 31.00 | 2.90 | 3.50 | 3.20 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.57 | 0.59 | 0.06 | -0.03 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 32.00 | 2.35 | 2.95 | 2.65 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.56 | 0.53 | 0.06 | -0.03 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 33.00 | 2.05 | 2.50 | 2.28 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.56 | 0.48 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 34.00 | 1.60 | 2.15 | 1.88 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.55 | 0.42 | 0.06 | -0.03 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 35.00 | 1.25 | 1.80 | 1.53 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.55 | 0.37 | 0.06 | -0.03 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 36.00 | 0.95 | 1.65 | 1.30 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 214 | 0.55 | 0.32 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 37.00 | 0.95 | 1.30 | 1.13 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | 0.28 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 38.00 | 0.80 | 1.10 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.57 | 0.24 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 39.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.54 | 0.21 | 0.04 | -0.02 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 40.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.55 | 0.18 | 0.04 | -0.02 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 41.00 | 0.20 | 0.75 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.54 | 0.16 | 0.03 | -0.02 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 42.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | 0.13 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 43.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.03 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 44.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | 0.08 | 0.02 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.06 | 0.02 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.05 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | -0.02 | 0.01 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.06 | 0.02 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 23.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | -0.08 | 0.02 | -0.02 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 24.00 | 0.10 | 0.70 | 0.40 | % | 0.02 | 0 | 0 | 0.59 | -0.11 | 0.02 | -0.02 | 6/26/2026 3:59:52 PM EST | |||
| 25.00 | 0.35 | 0.95 | 0.65 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | -0.13 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 26.00 | 0.40 | 0.95 | 0.68 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.58 | -0.17 | 0.03 | -0.02 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 27.00 | 0.80 | 1.10 | 0.95 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.59 | -0.20 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 28.00 | 0.95 | 1.45 | 1.20 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.58 | -0.25 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 29.00 | 1.30 | 1.75 | 1.53 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.57 | -0.30 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 30.00 | 1.65 | 2.25 | 1.95 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.58 | -0.35 | 0.05 | -0.03 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 31.00 | 2.05 | 2.75 | 2.40 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.57 | -0.41 | 0.06 | -0.03 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 32.00 | 2.65 | 3.20 | 2.93 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.57 | -0.47 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 33.00 | 3.10 | 3.80 | 3.45 | 3.21 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.56 | -0.52 | 0.06 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 34.00 | 3.70 | 4.60 | 4.15 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.58 | 0.06 | -0.03 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 35.00 | 4.40 | 5.20 | 4.80 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.63 | 0.06 | -0.03 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 36.00 | 5.10 | 5.90 | 5.50 | 6.46 | 0.00 | 0.00% | 0.15 | 0 | 120 | 0.55 | -0.68 | 0.05 | -0.02 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 37.00 | 5.90 | 6.70 | 6.30 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.55 | -0.72 | 0.05 | -0.02 | 6/18/2026 | 6/26/2026 3:59:52 PM EST |
| 38.00 | 6.60 | 7.70 | 7.15 | 3.97 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.71 | -0.76 | 0.05 | -0.02 | 6/18/2026 | 6/26/2026 3:59:52 PM EST |
| 39.00 | 7.40 | 8.90 | 8.15 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | -0.79 | 0.04 | -0.02 | 6/18/2026 | 6/26/2026 3:59:52 PM EST |
| 40.00 | 8.30 | 9.30 | 8.80 | 8.80 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.69 | -0.82 | 0.04 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 41.00 | 9.20 | 10.70 | 9.95 | % | 0.24 | 0 | 0 | 0.85 | -0.84 | 0.03 | -0.02 | 6/26/2026 3:59:52 PM EST | |||
| 42.00 | 10.00 | 11.60 | 10.80 | % | 0.26 | 0 | 0 | 0.86 | -0.87 | 0.03 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 43.00 | 10.60 | 12.60 | 11.60 | % | 0.27 | 0 | 0 | 0.91 | -0.89 | 0.03 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 44.00 | 11.60 | 13.60 | 12.60 | % | 0.29 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 45.00 | 12.50 | 14.50 | 13.50 | % | 0.30 | 0 | 0 | 0.95 | -0.92 | 0.02 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 46.00 | 13.50 | 15.50 | 14.50 | % | 0.32 | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 47.00 | 14.50 | 16.50 | 15.50 | % | 0.33 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 50.00 | 16.80 | 19.50 | 18.15 | % | 0.36 | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 6/26/2026 3:59:52 PM EST |