Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $26.12 as of 8/12/2025 11:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.90 | 16.30 | 15.10 | 15.87 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 11:59:00 AM EST |
| 12.00 | 12.90 | 15.30 | 14.10 | 15.00 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:59:00 AM EST |
| 13.00 | 11.90 | 14.30 | 13.10 | 14.00 | 0.00 | 0.00% | 1.01 | 0 | 8 | 2.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:59:00 AM EST |
| 14.00 | 10.90 | 13.30 | 12.10 | 13.20 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:00 AM EST |
| 15.00 | 10.10 | 12.00 | 11.05 | 9.67 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:59:00 AM EST |
| 16.00 | 9.40 | 10.70 | 10.05 | 10.36 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:00 AM EST |
| 17.00 | 8.60 | 9.10 | 8.85 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 18.00 | 7.70 | 8.10 | 7.90 | 8.96 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 11:59:00 AM EST |
| 19.00 | 6.80 | 7.00 | 6.90 | 6.90 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:00 AM EST |
| 20.00 | 5.80 | 6.10 | 5.95 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.58 | 0.99 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 21.00 | 4.80 | 5.10 | 4.95 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.49 | 0.97 | 0.02 | -0.01 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 22.00 | 3.90 | 4.10 | 4.00 | 4.49 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.39 | 0.92 | 0.05 | -0.01 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 23.00 | 3.10 | 3.20 | 3.15 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 168 | 0.37 | 0.86 | 0.07 | -0.01 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 24.00 | 2.30 | 2.40 | 2.35 | 2.23 | -0.46 | -17.10% | 0.10 | 2 | 626 | 0.36 | 0.77 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 25.00 | 1.65 | 1.75 | 1.70 | 1.75 | -0.18 | -9.33% | 0.07 | 52 | 1,949 | 0.36 | 0.65 | 0.12 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 26.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.20 | -14.82% | 0.04 | 6 | 2,967 | 0.36 | 0.52 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.13 | -13.98% | 0.03 | 75 | 773 | 0.37 | 0.39 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.09 | -15.00% | 0.02 | 7 | 1,535 | 0.36 | 0.28 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 29.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 0.01 | 15 | 1,698 | 0.37 | 0.20 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,143 | 0.38 | 0.13 | 0.07 | -0.01 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 1,950 | 0.39 | 0.09 | 0.05 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.46 | 0.05 | 0.03 | 0.00 | 8/7/2025 | 8/12/2025 11:59:00 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.54 | 0.03 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.87 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 8/12/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.93 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 8/12/2025 11:59:00 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/12/2025 11:59:00 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 11:59:00 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 11:59:00 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 11:59:00 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/12/2025 11:59:00 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 11:59:00 AM 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 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 11:59:00 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:00 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/12/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | -0.01 | 0.01 | 0.00 | 8/4/2025 | 8/12/2025 11:59:00 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.83 | -0.03 | 0.02 | -0.01 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.36 | -0.08 | 0.05 | -0.01 | 8/8/2025 | 8/12/2025 11:59:00 AM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.01 | -4.77% | 0.01 | 100 | 1,152 | 0.38 | -0.14 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.02 | 22 | 803 | 0.37 | -0.23 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 25.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.02 | +2.74% | 0.03 | 38 | 1,113 | 0.37 | -0.35 | 0.12 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 26.00 | 1.20 | 1.30 | 1.25 | 1.26 | +0.11 | +9.57% | 0.05 | 16 | 6,319 | 0.35 | -0.48 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 11:59:00 AM EST |
| 27.00 | 1.80 | 1.95 | 1.88 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 2,032 | 0.36 | -0.61 | 0.13 | -0.02 | 8/11/2025 | 8/12/2025 11:59:00 AM EST |
| 28.00 | 2.50 | 2.65 | 2.58 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 435 | 0.38 | -0.72 | 0.11 | -0.01 | 8/6/2025 | 8/12/2025 11:59:00 AM EST |
| 29.00 | 3.30 | 3.50 | 3.40 | 4.08 | 0.00 | 0.00% | 0.12 | 0 | 206 | 0.38 | -0.80 | 0.09 | -0.01 | 8/4/2025 | 8/12/2025 11:59:00 AM EST |
| 30.00 | 4.20 | 4.40 | 4.30 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 471 | 0.39 | -0.87 | 0.07 | -0.01 | 8/5/2025 | 8/12/2025 11:59:00 AM EST |
| 31.00 | 5.20 | 5.30 | 5.25 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 639 | 0.46 | -0.91 | 0.05 | -0.01 | 8/1/2025 | 8/12/2025 11:59:00 AM EST |
| 32.00 | 6.10 | 6.30 | 6.20 | 7.72 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.52 | -0.95 | 0.03 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 33.00 | 6.90 | 7.70 | 7.30 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.78 | -0.97 | 0.02 | 0.00 | 6/23/2025 | 8/12/2025 11:59:00 AM EST |
| 34.00 | 7.50 | 9.00 | 8.25 | % | 0.24 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 35.00 | 8.40 | 9.90 | 9.15 | 6.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 8/12/2025 11:59:00 AM EST |
| 36.00 | 9.60 | 10.50 | 10.05 | 7.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 11:59:00 AM EST |
| 37.00 | 10.80 | 12.30 | 11.55 | 12.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:00 AM EST |
| 38.00 | 11.90 | 13.20 | 12.55 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 39.00 | 12.70 | 14.10 | 13.40 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 40.00 | 13.60 | 15.10 | 14.35 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 41.00 | 14.50 | 16.10 | 15.30 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 42.00 | 15.90 | 17.10 | 16.50 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 43.00 | 16.90 | 18.10 | 17.50 | % | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST | |||
| 44.00 | 17.70 | 19.10 | 18.40 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:00 AM EST |