Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $25.33 as of 7/29/2025 3:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.20 | 15.60 | 14.40 | 15.87 | 0.00 | 0.00% | 1.31 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:58:50 PM EST |
| 12.00 | 12.30 | 14.60 | 13.45 | 15.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:50 PM EST |
| 13.00 | 11.30 | 14.50 | 12.90 | 14.00 | 0.00 | 0.00% | 0.99 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:50 PM EST |
| 14.00 | 10.30 | 12.70 | 11.50 | 13.20 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 10.20 | 11.20 | 10.70 | 9.67 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:50 PM EST |
| 16.00 | 9.60 | 10.20 | 9.90 | 10.36 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 8.20 | 9.20 | 8.70 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 18.00 | 7.20 | 8.30 | 7.75 | 8.96 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.85 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 6.20 | 7.30 | 6.75 | 8.19 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.75 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 5.80 | 6.10 | 5.95 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.53 | 0.97 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 5.00 | 5.20 | 5.10 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.37 | 0.94 | 0.03 | -0.01 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 4.10 | 4.30 | 4.20 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.38 | 0.89 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.39 | 0.82 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 2.55 | 2.70 | 2.63 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 607 | 0.39 | 0.73 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.25 | +14.29% | 0.08 | 24 | 1,825 | 0.38 | 0.62 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 1.45 | 1.55 | 1.50 | 1.40 | +0.15 | +12.00% | 0.06 | 14 | 2,702 | 0.39 | 0.52 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 1.05 | 1.15 | 1.10 | 1.02 | +0.14 | +15.91% | 0.04 | 25 | 584 | 0.39 | 0.42 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 28.00 | 0.75 | 0.80 | 0.78 | 0.76 | +0.11 | +16.93% | 0.03 | 27 | 1,115 | 0.39 | 0.33 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.02 | 24 | 1,059 | 0.40 | 0.25 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.36 | +0.03 | +9.10% | 0.01 | 15 | 1,040 | 0.40 | 0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,959 | 0.42 | 0.13 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.02 | -11.12% | 0.01 | 4 | 698 | 0.42 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.47 | 0.06 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.59 | 0.04 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.88 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 7/29/2025 1:58:50 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.02 | 0.01 | 0.00 | 5/7/2025 | 7/29/2025 1:58:50 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 7/29/2025 1:58:50 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:50 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | -0.03 | 0.02 | 0.00 | 7/9/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.37 | -0.06 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.42 | -0.11 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.02 | 1 | 1,124 | 0.38 | -0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.03 | 102 | 567 | 0.38 | -0.27 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.15 | -12.50% | 0.04 | 6 | 902 | 0.39 | -0.38 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.22 | -12.43% | 0.06 | 1 | 768 | 0.38 | -0.48 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 2.05 | 2.15 | 2.10 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 2,034 | 0.38 | -0.58 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 28.00 | 2.70 | 2.85 | 2.78 | 2.80 | -0.10 | -3.45% | 0.10 | 2 | 405 | 0.38 | -0.67 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 29.00 | 3.50 | 3.60 | 3.55 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.38 | -0.75 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 4.30 | 4.50 | 4.40 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 471 | 0.40 | -0.82 | 0.07 | -0.01 | 7/7/2025 | 7/29/2025 1:58:50 PM EST |
| 31.00 | 5.20 | 5.40 | 5.30 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 641 | 0.40 | -0.87 | 0.06 | -0.01 | 5/1/2025 | 7/29/2025 1:58:50 PM EST |
| 32.00 | 6.00 | 6.60 | 6.30 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.47 | -0.91 | 0.04 | -0.01 | 6/16/2025 | 7/29/2025 1:58:50 PM EST |
| 33.00 | 6.90 | 7.60 | 7.25 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.61 | -0.94 | 0.03 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 34.00 | 8.00 | 9.20 | 8.60 | % | 0.25 | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 9.10 | 10.40 | 9.75 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 4/21/2025 | 7/29/2025 1:58:50 PM EST |
| 36.00 | 9.90 | 11.30 | 10.60 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 4/17/2025 | 7/29/2025 1:58:50 PM EST |
| 37.00 | 10.90 | 12.80 | 11.85 | % | 0.32 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 38.00 | 11.90 | 13.80 | 12.85 | % | 0.34 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 39.00 | 12.90 | 14.80 | 13.85 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 40.00 | 13.90 | 15.80 | 14.85 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 41.00 | 14.90 | 16.80 | 15.85 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 42.00 | 15.90 | 17.80 | 16.85 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 43.00 | 17.00 | 18.80 | 17.90 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 44.00 | 17.90 | 19.80 | 18.85 | % | 0.43 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST |