Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $32.91 as of 8/14/2026 7:22:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 15.40 | 18.80 | 17.10 | % | 1.07 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 17.00 | 15.30 | 17.60 | 16.45 | % | 0.97 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 18.00 | 13.80 | 16.60 | 15.20 | 10.30 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 19.00 | 13.20 | 15.60 | 14.40 | % | 0.76 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 20.00 | 12.20 | 14.60 | 13.40 | % | 0.67 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 21.00 | 11.20 | 13.80 | 12.50 | % | 0.60 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 22.00 | 10.20 | 12.60 | 11.40 | 6.35 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 23.00 | 9.90 | 11.40 | 10.65 | % | 0.46 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 24.00 | 8.90 | 10.40 | 9.65 | 4.10 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 7.90 | 9.40 | 8.65 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 6.40 | 8.60 | 7.50 | 2.87 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 27.00 | 5.90 | 7.40 | 6.65 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 28.00 | 5.10 | 6.00 | 5.55 | 5.80 | +0.15 | +2.66% | 0.20 | 1 | 766 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 29.00 | 4.00 | 5.20 | 4.60 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 711 | 1.31 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 3.20 | 3.60 | 3.40 | 3.60 | +0.50 | +16.13% | 0.11 | 136 | 1,210 | 0.53 | 0.94 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 2.35 | 2.90 | 2.63 | 2.46 | +0.36 | +17.15% | 0.08 | 6 | 793 | 0.70 | 0.88 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.00 | 1.55 | 2.75 | 2.15 | 1.68 | -0.41 | -19.62% | 0.07 | 52 | 590 | 0.71 | 0.76 | 0.14 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.25 | +31.25% | 0.03 | 24 | 339 | 0.48 | 0.59 | 0.19 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.00 | 0.50 | 0.85 | 0.68 | 0.55 | +0.09 | +19.57% | 0.02 | 30 | 536 | 0.51 | 0.38 | 0.20 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.29 | +0.02 | +7.41% | 0.01 | 6 | 840 | 0.40 | 0.23 | 0.16 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 44 | 1,630 | 0.45 | 0.13 | 0.11 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.68 | 0.05 | 0.06 | -0.02 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,144 | 0.69 | 0.02 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 142 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.30 | -85.72% | 0.01 | 10 | 383 | 1.21 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 92 | 2,155 | 0.52 | -0.06 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.22 | -81.49% | 0.01 | 50 | 640 | 0.55 | -0.12 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.17 | -32.70% | 0.01 | 21 | 67 | 0.54 | -0.24 | 0.14 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 33.00 | 0.10 | 0.75 | 0.43 | 0.70 | -0.45 | -39.13% | 0.01 | 185 | 235 | 0.31 | -0.41 | 0.19 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 34.00 | 0.80 | 1.30 | 1.05 | 1.20 | -0.01 | -0.83% | 0.03 | 1 | 35 | 0.36 | -0.62 | 0.20 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 35.00 | 1.70 | 2.10 | 1.90 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 229 | 0.42 | -0.77 | 0.16 | -0.05 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 36.00 | 2.30 | 3.10 | 2.70 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.81 | -0.87 | 0.11 | -0.04 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 37.00 | 3.00 | 4.20 | 3.60 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.03 | -0.95 | 0.06 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 3.20 | 5.50 | 4.35 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -0.98 | 0.03 | -0.01 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 39.00 | 4.20 | 6.70 | 5.45 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 40.00 | 5.50 | 7.30 | 6.40 | 5.94 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 41.00 | 6.50 | 8.70 | 7.60 | 11.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:03 PM EST |
| 42.00 | 7.70 | 9.70 | 8.70 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 43.00 | 8.00 | 10.70 | 9.35 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 44.00 | 9.70 | 11.30 | 10.50 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 45.00 | 10.10 | 12.70 | 11.40 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 46.00 | 11.40 | 13.70 | 12.55 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 47.00 | 12.30 | 14.70 | 13.50 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 50.00 | 14.90 | 17.70 | 16.30 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |