Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $37.89 as of 8/28/2026 7:03:24 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 | 22.60 | 25.70 | 24.15 | % | 1.86 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 15.00 | 20.40 | 23.70 | 22.05 | % | 1.47 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 16.00 | 19.20 | 22.70 | 20.95 | % | 1.31 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 17.00 | 17.90 | 21.70 | 19.80 | % | 1.16 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 18.00 | 17.20 | 20.70 | 18.95 | 17.48 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:45 PM EST |
| 19.00 | 16.30 | 19.70 | 18.00 | % | 0.95 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 20.00 | 15.70 | 18.70 | 17.20 | 17.71 | 0.00 | 0.00% | 0.86 | 0 | 7 | 2.91 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 21.00 | 14.60 | 17.70 | 16.15 | % | 0.77 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 22.00 | 13.50 | 16.70 | 15.10 | % | 0.69 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 23.00 | 12.30 | 15.70 | 14.00 | 10.10 | 0.00 | 0.00% | 0.61 | 0 | 24 | 2.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:45 PM EST |
| 24.00 | 11.00 | 14.50 | 12.75 | 7.33 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:45 PM EST |
| 25.00 | 10.40 | 13.80 | 12.10 | 13.32 | +0.32 | +2.47% | 0.48 | 1 | 139 | 2.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 26.00 | 9.10 | 12.70 | 10.90 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 27.00 | 8.40 | 11.40 | 9.90 | 9.54 | -1.26 | -11.67% | 0.37 | 12 | 302 | 1.69 | 0.99 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 28.00 | 7.60 | 9.80 | 8.70 | 7.69 | 0.00 | 0.00% | 0.31 | 0 | 326 | 1.29 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 8/28/2026 3:59:45 PM EST |
| 29.00 | 7.30 | 8.80 | 8.05 | 5.66 | 0.00 | 0.00% | 0.28 | 0 | 231 | 1.17 | 0.98 | 0.01 | -0.01 | 8/17/2026 | 8/28/2026 3:59:45 PM EST |
| 30.00 | 6.40 | 7.50 | 6.95 | 6.68 | -1.17 | -14.91% | 0.23 | 5 | 800 | 0.92 | 0.95 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 31.00 | 5.60 | 6.10 | 5.85 | 5.60 | -1.30 | -18.85% | 0.19 | 106 | 1,095 | 0.62 | 0.92 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 32.00 | 4.60 | 5.20 | 4.90 | 5.15 | -0.95 | -15.58% | 0.15 | 6 | 1,071 | 0.59 | 0.89 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 33.00 | 3.90 | 4.40 | 4.15 | 4.30 | -1.03 | -19.33% | 0.13 | 3 | 383 | 0.47 | 0.84 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 34.00 | 3.30 | 3.60 | 3.45 | 3.30 | -1.23 | -27.16% | 0.10 | 9 | 548 | 0.51 | 0.77 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 35.00 | 2.40 | 2.85 | 2.63 | 2.75 | -0.75 | -21.43% | 0.08 | 47 | 712 | 0.46 | 0.69 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 36.00 | 2.00 | 2.65 | 2.33 | 2.15 | -0.72 | -25.09% | 0.06 | 110 | 769 | 0.55 | 0.60 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 37.00 | 1.50 | 1.70 | 1.60 | 1.70 | -0.55 | -24.45% | 0.04 | 47 | 329 | 0.48 | 0.50 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 38.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.52 | -29.38% | 0.03 | 52 | 1,374 | 0.49 | 0.41 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 39.00 | 0.80 | 0.95 | 0.88 | 0.94 | -0.46 | -32.86% | 0.02 | 18 | 1,676 | 0.49 | 0.33 | 0.08 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.38 | -36.19% | 0.02 | 118 | 1,838 | 0.50 | 0.26 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 41.00 | 0.35 | 0.55 | 0.45 | 0.51 | -0.34 | -40.00% | 0.01 | 17 | 314 | 0.49 | 0.20 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 42.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.27 | -47.37% | 0.01 | 16 | 551 | 0.49 | 0.15 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 43.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.22 | -48.89% | 0.01 | 1 | 323 | 0.50 | 0.11 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 44.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 199 | 0.54 | 0.08 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 2,086 | 750 | 0.52 | 0.05 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.60 | 0.04 | 0.02 | -0.01 | 8/25/2026 | 8/28/2026 3:59:45 PM EST |
| 47.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.67 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.63 | 0.02 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 120 | 0.67 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.63 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 742 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,397 | 1.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/28/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/28/2026 3:59:45 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/28/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 375 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.87 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.04 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.05 | +55.56% | 0.00 | 1 | 731 | 0.75 | -0.02 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 8 | 1,081 | 0.56 | -0.05 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.18 | +0.08 | +80.00% | 0.01 | 10 | 436 | 0.54 | -0.08 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 32.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.02 | +8.70% | 0.01 | 3,507 | 320 | 0.51 | -0.11 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.45 | +0.10 | +28.58% | 0.01 | 306 | 5,428 | 0.47 | -0.16 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 34.00 | 0.35 | 0.75 | 0.55 | 0.70 | +0.25 | +55.56% | 0.02 | 17 | 275 | 0.46 | -0.23 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 35.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.15 | +20.00% | 0.03 | 55 | 1,461 | 0.48 | -0.31 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 36.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.35 | +35.00% | 0.04 | 51 | 758 | 0.47 | -0.40 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 37.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.45 | +33.34% | 0.05 | 33 | 99 | 0.46 | -0.50 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 38.00 | 2.30 | 2.55 | 2.43 | 2.65 | +0.67 | +33.84% | 0.06 | 1 | 377 | 0.49 | -0.59 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 39.00 | 3.00 | 3.50 | 3.25 | 3.40 | +1.00 | +41.67% | 0.08 | 2 | 244 | 0.53 | -0.67 | 0.08 | -0.04 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 40.00 | 3.70 | 4.30 | 4.00 | 3.39 | +0.19 | +5.94% | 0.10 | 5 | 304 | 0.54 | -0.74 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 41.00 | 4.40 | 5.20 | 4.80 | 5.00 | +0.95 | +23.46% | 0.12 | 9 | 91 | 0.53 | -0.80 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 42.00 | 5.40 | 6.00 | 5.70 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 182 | 0.56 | -0.85 | 0.05 | -0.02 | 8/11/2026 | 8/28/2026 3:59:45 PM EST |
| 43.00 | 5.50 | 7.00 | 6.25 | 6.79 | 0.00 | 0.00% | 0.15 | 0 | 136 | 0.77 | -0.89 | 0.04 | -0.02 | 8/21/2026 | 8/28/2026 3:59:45 PM EST |
| 44.00 | 5.60 | 7.90 | 6.75 | 10.87 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.79 | -0.92 | 0.03 | -0.02 | 8/7/2026 | 8/28/2026 3:59:45 PM EST |
| 45.00 | 6.80 | 8.90 | 7.85 | 16.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 7/16/2026 | 8/28/2026 3:59:45 PM EST |
| 46.00 | 7.60 | 10.00 | 8.80 | 17.86 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -0.96 | 0.02 | -0.01 | 7/20/2026 | 8/28/2026 3:59:45 PM EST |
| 47.00 | 8.70 | 11.00 | 9.85 | 17.23 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 7/9/2026 | 8/28/2026 3:59:45 PM EST |
| 48.00 | 10.30 | 11.90 | 11.10 | 16.62 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 8/28/2026 3:59:45 PM EST |
| 49.00 | 10.50 | 12.80 | 11.65 | 17.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 8/28/2026 3:59:45 PM EST |
| 50.00 | 11.50 | 14.60 | 13.05 | 12.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.41 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:45 PM EST |
| 55.00 | 16.50 | 19.80 | 18.15 | 19.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/28/2026 3:59:45 PM EST |
| 60.00 | 21.50 | 24.80 | 23.15 | 28.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/28/2026 3:59:45 PM EST |
| 65.00 | 26.50 | 29.90 | 28.20 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 70.00 | 31.50 | 34.80 | 33.15 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 75.00 | 36.50 | 39.70 | 38.10 | 27.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 8/28/2026 3:59:45 PM EST |