Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $39.24 as of 5/22/2026 7:02:09 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 | 24.20 | 27.50 | 25.85 | 30.79 | 0.00 | 0.00% | 1.99 | 0 | 6 | 4.24 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:43 PM EST |
| 15.00 | 22.30 | 25.50 | 23.90 | % | 1.59 | 0 | 11 | 3.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 18.00 | 19.20 | 22.50 | 20.85 | 25.73 | 0.00 | 0.00% | 1.16 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:43 PM EST |
| 20.00 | 17.20 | 20.60 | 18.90 | 19.70 | 0.00 | 0.00% | 0.94 | 0 | 38 | 2.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:43 PM EST |
| 21.00 | 16.30 | 19.60 | 17.95 | % | 0.85 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 22.00 | 15.20 | 18.60 | 16.90 | 18.80 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:43 PM EST |
| 23.00 | 14.30 | 17.60 | 15.95 | 17.82 | 0.00 | 0.00% | 0.69 | 0 | 17 | 2.32 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:43 PM EST |
| 24.00 | 13.30 | 16.60 | 14.95 | % | 0.62 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 25.00 | 12.30 | 15.60 | 13.95 | 18.15 | 0.00 | 0.00% | 0.56 | 0 | 101 | 2.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:43 PM EST |
| 26.00 | 11.40 | 14.60 | 13.00 | % | 0.50 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 27.00 | 10.80 | 13.00 | 11.90 | 11.75 | -9.15 | -43.78% | 0.44 | 1 | 59 | 1.55 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 28.00 | 9.80 | 12.00 | 10.90 | % | 0.39 | 0 | 2 | 1.44 | 0.99 | 0.01 | -0.01 | 5/22/2026 3:59:43 PM EST | |||
| 29.00 | 8.70 | 11.60 | 10.15 | % | 0.35 | 0 | 2 | 1.59 | 0.98 | 0.01 | -0.01 | 5/22/2026 3:59:43 PM EST | |||
| 30.00 | 7.90 | 10.70 | 9.30 | 9.16 | 0.00 | 0.00% | 0.31 | 0 | 511 | 1.51 | 0.96 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:43 PM EST |
| 31.00 | 7.20 | 9.00 | 8.10 | 10.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.13 | 0.94 | 0.02 | -0.02 | 3/23/2026 | 5/22/2026 3:59:43 PM EST |
| 32.00 | 6.30 | 8.20 | 7.25 | 8.01 | 0.00 | 0.00% | 0.23 | 0 | 253 | 1.09 | 0.90 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 33.00 | 5.60 | 7.20 | 6.40 | 8.77 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.68 | 0.87 | 0.04 | -0.03 | 5/15/2026 | 5/22/2026 3:59:43 PM EST |
| 34.00 | 4.30 | 6.40 | 5.35 | 5.58 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.94 | 0.82 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 35.00 | 4.10 | 4.50 | 4.30 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 786 | 0.53 | 0.76 | 0.05 | -0.04 | 5/19/2026 | 5/22/2026 3:59:43 PM EST |
| 36.00 | 3.40 | 3.80 | 3.60 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.53 | 0.70 | 0.06 | -0.04 | 5/8/2026 | 5/22/2026 3:59:43 PM EST |
| 37.00 | 1.95 | 3.20 | 2.58 | 3.00 | -0.37 | -10.98% | 0.07 | 1 | 278 | 0.54 | 0.64 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 38.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.33 | -12.09% | 0.06 | 25 | 323 | 0.54 | 0.56 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 39.00 | 1.85 | 2.00 | 1.93 | 2.25 | -0.50 | -18.19% | 0.05 | 30 | 108 | 0.52 | 0.49 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 1.80 | -0.45 | -20.00% | 0.04 | 11 | 1,354 | 0.52 | 0.42 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 41.00 | 1.15 | 1.25 | 1.20 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 716 | 0.52 | 0.36 | 0.07 | -0.04 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 42.00 | 0.90 | 1.10 | 1.00 | 1.12 | -0.25 | -18.25% | 0.02 | 25 | 504 | 0.54 | 0.30 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 43.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.17 | -16.67% | 0.02 | 10 | 570 | 0.55 | 0.25 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 44.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.30 | -35.30% | 0.01 | 12 | 1,103 | 0.54 | 0.20 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.49 | -0.13 | -20.97% | 0.01 | 37 | 2,051 | 0.53 | 0.17 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 46.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 62 | 683 | 0.58 | 0.13 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 47.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.19 | -38.00% | 0.01 | 8 | 701 | 0.56 | 0.11 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,270 | 0.60 | 0.08 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:43 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 259 | 0.57 | 0.07 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 15 | 1,842 | 0.57 | 0.06 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 6,069 | 0.69 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,157 | 1.71 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:43 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 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 42 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 234 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.21 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:59:43 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 5/22/2026 3:59:43 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.12 | -0.02 | 0.01 | -0.01 | 4/24/2026 | 5/22/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.87 | -0.04 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:43 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.86 | -0.06 | 0.02 | -0.02 | 5/1/2026 | 5/22/2026 3:59:43 PM EST |
| 32.00 | 0.10 | 0.55 | 0.33 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 128 | 0.56 | -0.10 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 33.00 | 0.30 | 0.50 | 0.40 | 0.27 | -0.03 | -10.00% | 0.01 | 1 | 217 | 0.54 | -0.13 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 34.00 | 0.50 | 1.50 | 1.00 | 0.52 | +0.08 | +18.19% | 0.03 | 2 | 147 | 0.53 | -0.18 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 35.00 | 0.75 | 0.95 | 0.85 | 0.70 | +0.35 | +100.00% | 0.02 | 11 | 883 | 0.54 | -0.24 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 36.00 | 1.05 | 1.15 | 1.10 | 0.92 | +0.15 | +19.49% | 0.03 | 21 | 111 | 0.53 | -0.30 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 37.00 | 1.45 | 1.65 | 1.55 | 1.20 | +0.15 | +14.29% | 0.04 | 8 | 552 | 0.54 | -0.36 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 38.00 | 1.90 | 2.10 | 2.00 | 1.80 | +0.50 | +38.47% | 0.05 | 823 | 454 | 0.54 | -0.44 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 39.00 | 2.20 | 2.55 | 2.38 | 2.27 | +0.36 | +18.85% | 0.06 | 13 | 1,240 | 0.53 | -0.51 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 2.65 | +0.25 | +10.42% | 0.08 | 6 | 870 | 0.52 | -0.58 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 41.00 | 3.60 | 3.80 | 3.70 | 2.97 | 0.00 | 0.00% | 0.09 | 0 | 314 | 0.52 | -0.64 | 0.07 | -0.04 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 42.00 | 4.30 | 4.60 | 4.45 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 467 | 0.52 | -0.70 | 0.06 | -0.04 | 5/20/2026 | 5/22/2026 3:59:43 PM EST |
| 43.00 | 5.10 | 5.40 | 5.25 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 481 | 0.53 | -0.75 | 0.06 | -0.03 | 5/20/2026 | 5/22/2026 3:59:43 PM EST |
| 44.00 | 4.90 | 6.30 | 5.60 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 598 | 0.62 | -0.80 | 0.05 | -0.03 | 5/20/2026 | 5/22/2026 3:59:43 PM EST |
| 45.00 | 5.40 | 7.30 | 6.35 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 498 | 0.68 | -0.83 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 46.00 | 6.70 | 8.20 | 7.45 | 7.09 | 0.00 | 0.00% | 0.16 | 0 | 222 | 0.70 | -0.87 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 3:59:43 PM EST |
| 47.00 | 7.50 | 9.40 | 8.45 | 8.65 | +0.75 | +9.50% | 0.18 | 1 | 115 | 0.82 | -0.89 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 48.00 | 8.00 | 10.40 | 9.20 | 9.49 | +0.19 | +2.05% | 0.19 | 10 | 94 | 0.87 | -0.92 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 49.00 | 9.20 | 11.00 | 10.10 | 9.11 | 0.00 | 0.00% | 0.21 | 0 | 192 | 0.77 | -0.93 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 3:59:43 PM EST |
| 50.00 | 10.30 | 12.10 | 11.20 | 11.09 | +0.77 | +7.47% | 0.22 | 5 | 393 | 0.85 | -0.94 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:43 PM EST |
| 55.00 | 14.70 | 17.50 | 16.10 | 11.26 | 0.00 | 0.00% | 0.29 | 0 | 149 | 1.22 | -0.98 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:43 PM EST |
| 60.00 | 19.50 | 22.80 | 21.15 | 16.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:43 PM EST |
| 65.00 | 24.50 | 27.80 | 26.15 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 70.00 | 29.50 | 32.80 | 31.15 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST | |||
| 75.00 | 34.50 | 37.80 | 36.15 | % | 0.48 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:43 PM EST |