Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $30.00 as of 7/27/2026 7:02:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.80 | 19.00 | 17.40 | % | 1.34 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 13.80 | 16.50 | 15.15 | % | 1.01 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 12.60 | 15.70 | 14.15 | % | 0.88 | 0 | 0 | 2.04 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 17.00 | 11.20 | 14.60 | 12.90 | % | 0.76 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 11.00 | 13.20 | 12.10 | 20.64 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.58 | 0.98 | 0.01 | -0.01 | 6/16/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 10.10 | 12.20 | 11.15 | % | 0.59 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 9.00 | 11.20 | 10.10 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.34 | 0.96 | 0.01 | -0.01 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 8.10 | 10.30 | 9.20 | % | 0.44 | 0 | 0 | 1.26 | 0.94 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 22.00 | 7.00 | 9.40 | 8.20 | % | 0.37 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 23.00 | 6.30 | 8.60 | 7.45 | 6.60 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.11 | 0.87 | 0.03 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 5.80 | 7.30 | 6.55 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 0.85 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 5.00 | 6.20 | 5.60 | 7.14 | 0.00 | 0.00% | 0.22 | 0 | 149 | 0.56 | 0.81 | 0.04 | -0.02 | 6/23/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 4.30 | 4.90 | 4.60 | % | 0.18 | 0 | 0 | 0.50 | 0.76 | 0.04 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 27.00 | 3.90 | 4.20 | 4.05 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 527 | 0.54 | 0.71 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 3.20 | 3.60 | 3.40 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.53 | 0.66 | 0.06 | -0.02 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 2.60 | 2.90 | 2.75 | 2.70 | +0.02 | +0.75% | 0.09 | 31 | 27 | 0.51 | 0.60 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 2.15 | 2.40 | 2.28 | 2.20 | +0.05 | +2.33% | 0.08 | 10 | 810 | 0.51 | 0.54 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 31.00 | 1.80 | 2.00 | 1.90 | 1.97 | -0.28 | -12.45% | 0.06 | 4 | 968 | 0.52 | 0.47 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 32.00 | 1.50 | 1.65 | 1.58 | 1.50 | -0.20 | -11.77% | 0.05 | 17 | 359 | 0.53 | 0.41 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 33.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.22 | -15.50% | 0.04 | 5 | 143 | 0.51 | 0.36 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 34.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.15 | -13.64% | 0.03 | 2 | 120 | 0.52 | 0.30 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.12 | -13.80% | 0.02 | 1 | 369 | 0.53 | 0.26 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 36.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.13 | -19.12% | 0.02 | 1 | 95 | 0.53 | 0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 37.00 | 0.40 | 1.55 | 0.98 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.51 | 0.19 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 38.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.25 | -38.47% | 0.01 | 8 | 183 | 0.53 | 0.16 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 284 | 0.54 | 0.13 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 14 | 1,586 | 0.53 | 0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 41.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.43 | -69.36% | 0.00 | 6 | 102 | 0.54 | 0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.57 | 0.09 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.61 | 0.06 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.69 | 0.05 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.57 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 46.00 | 0.05 | 0.55 | 0.30 | 0.10 | -0.10 | -50.00% | 0.01 | 4 | 62 | 0.71 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.64 | 0.04 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.88 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.86 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.69 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,397 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.23 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.98 | -0.04 | 0.01 | -0.01 | 6/23/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.94 | -0.06 | 0.02 | -0.01 | 6/23/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | -0.09 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.56 | -0.13 | 0.03 | -0.02 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 0.35 | 1.50 | 0.93 | 0.42 | -0.04 | -8.70% | 0.04 | 3 | 133 | 0.72 | -0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.50 | 0.85 | 0.68 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 493 | 0.57 | -0.19 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.15 | -14.29% | 0.03 | 4 | 130 | 0.54 | -0.24 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 0.95 | 1.30 | 1.13 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.53 | -0.29 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 1.30 | 1.60 | 1.45 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 356 | 0.52 | -0.34 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 1.80 | 2.10 | 1.95 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.53 | -0.40 | 0.06 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 2.20 | 2.60 | 2.40 | 2.45 | +0.10 | +4.26% | 0.08 | 5 | 1,094 | 0.52 | -0.46 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 31.00 | 2.80 | 3.10 | 2.95 | 2.90 | +0.01 | +0.35% | 0.10 | 3 | 100 | 0.51 | -0.53 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 32.00 | 3.50 | 3.80 | 3.65 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.53 | -0.59 | 0.06 | -0.02 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 33.00 | 4.20 | 4.50 | 4.35 | 4.01 | 0.00 | 0.00% | 0.13 | 0 | 171 | 0.53 | -0.64 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 34.00 | 5.00 | 5.40 | 5.20 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.55 | -0.70 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 5.60 | 7.30 | 6.45 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 1,250 | 0.66 | -0.74 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 36.00 | 6.10 | 8.80 | 7.45 | 5.92 | 0.00 | 0.00% | 0.21 | 0 | 276 | 1.05 | -0.78 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 37.00 | 6.70 | 8.20 | 7.45 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.71 | -0.81 | 0.04 | -0.02 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 38.00 | 7.60 | 9.10 | 8.35 | 9.84 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.73 | -0.84 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 39.00 | 8.40 | 9.90 | 9.15 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 182 | 0.71 | -0.87 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 10.30 | 10.80 | 10.55 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 147 | 0.72 | -0.88 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 41.00 | 10.10 | 12.30 | 11.20 | 10.24 | 0.00 | 0.00% | 0.27 | 0 | 99 | 0.92 | -0.90 | 0.03 | -0.01 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 42.00 | 12.20 | 13.30 | 12.75 | 12.19 | 0.00 | 0.00% | 0.30 | 0 | 298 | 0.96 | -0.91 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 43.00 | 12.00 | 14.30 | 13.15 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 145 | 1.00 | -0.94 | 0.02 | -0.01 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 44.00 | 13.00 | 15.20 | 14.10 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 74 | 1.01 | -0.95 | 0.02 | -0.01 | 6/8/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 13.90 | 16.20 | 15.05 | 16.84 | 0.00 | 0.00% | 0.33 | 0 | 304 | 1.04 | -0.96 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 46.00 | 14.90 | 17.40 | 16.15 | 17.86 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.14 | -0.96 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 47.00 | 15.90 | 18.30 | 17.10 | 17.23 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.14 | -0.96 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 48.00 | 16.90 | 19.30 | 18.10 | 16.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 49.00 | 17.90 | 20.30 | 19.10 | 17.90 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.21 | -0.98 | 0.01 | 0.00 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 18.50 | 21.90 | 20.20 | 20.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 23.90 | 26.30 | 25.10 | 19.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 28.90 | 31.40 | 30.15 | 28.64 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 33.90 | 36.60 | 35.25 | % | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 38.90 | 41.60 | 40.25 | % | 0.57 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 43.90 | 46.30 | 45.10 | 27.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 3:59:59 PM EST |