Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $42.75 as of 2/13/2026 9:02:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.70 | 24.20 | 22.95 | 18.01 | 0.00 | 0.00% | 1.15 | 0 | 5 | 5.16 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:59 PM EST |
| 21.00 | 19.90 | 23.20 | 21.55 | 18.90 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 22.00 | 19.20 | 22.20 | 20.70 | 17.90 | 0.00 | 0.00% | 0.94 | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 23.00 | 18.70 | 21.20 | 19.95 | 20.77 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/12/2026 3:59:59 PM EST |
| 24.00 | 17.20 | 20.30 | 18.75 | % | 0.78 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 25.00 | 16.40 | 19.20 | 17.80 | 13.54 | 0.00 | 0.00% | 0.71 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:59 PM EST |
| 26.00 | 15.20 | 18.20 | 16.70 | 16.45 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/12/2026 3:59:59 PM EST |
| 27.00 | 14.60 | 17.20 | 15.90 | % | 0.59 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 28.00 | 13.80 | 16.20 | 15.00 | % | 0.54 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 29.00 | 12.70 | 15.20 | 13.95 | % | 0.48 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 30.00 | 11.80 | 14.20 | 13.00 | % | 0.43 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 31.00 | 10.80 | 13.20 | 12.00 | % | 0.39 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 32.00 | 9.80 | 12.20 | 11.00 | 10.99 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/12/2026 3:59:59 PM EST |
| 33.00 | 8.80 | 11.30 | 10.05 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.43 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 2/12/2026 3:59:59 PM EST |
| 34.00 | 7.80 | 10.30 | 9.05 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 29 | 2.25 | 0.99 | 0.01 | -0.01 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 35.00 | 6.80 | 9.30 | 8.05 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 192 | 2.08 | 0.95 | 0.02 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 36.00 | 6.00 | 8.30 | 7.15 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 649 | 1.90 | 0.95 | 0.02 | -0.03 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 37.00 | 4.90 | 6.70 | 5.80 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 76 | 1.43 | 0.92 | 0.03 | -0.04 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 38.00 | 4.20 | 5.90 | 5.05 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 446 | 1.37 | 0.86 | 0.05 | -0.06 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 39.00 | 3.30 | 5.00 | 4.15 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 287 | 1.25 | 0.81 | 0.06 | -0.07 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 40.00 | 1.95 | 3.10 | 2.53 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 1,463 | 0.37 | 0.74 | 0.08 | -0.08 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 41.00 | 1.30 | 2.95 | 2.13 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 1,027 | 0.89 | 0.65 | 0.10 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 42.00 | 1.45 | 2.20 | 1.83 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 467 | 0.67 | 0.55 | 0.11 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 43.00 | 1.10 | 1.40 | 1.25 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1,475 | 0.63 | 0.44 | 0.11 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 44.00 | 0.55 | 1.10 | 0.83 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1,053 | 0.60 | 0.34 | 0.10 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 45.00 | 0.35 | 0.70 | 0.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3,294 | 0.58 | 0.26 | 0.09 | -0.08 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 46.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.62 | 0.19 | 0.07 | -0.07 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 47.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 894 | 0.61 | 0.14 | 0.06 | -0.06 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 48.00 | 0.10 | 0.40 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.71 | 0.10 | 0.04 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.04 | 0.06 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.72 | 0.05 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.15 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.67 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.27 | -0.01 | 0.01 | -0.01 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.78 | -0.05 | 0.02 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 845 | 1.01 | -0.05 | 0.02 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 37.00 | 0.10 | 1.70 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 591 | 1.11 | -0.08 | 0.03 | -0.04 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 38.00 | 0.10 | 0.60 | 0.35 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.69 | -0.14 | 0.05 | -0.06 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 39.00 | 0.30 | 0.65 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.67 | -0.19 | 0.06 | -0.07 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 40.00 | 0.40 | 0.80 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,833 | 0.60 | -0.26 | 0.08 | -0.08 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 41.00 | 0.60 | 1.35 | 0.98 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 470 | 0.62 | -0.35 | 0.10 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 42.00 | 1.00 | 1.75 | 1.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 328 | 0.61 | -0.45 | 0.11 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 43.00 | 1.45 | 2.40 | 1.93 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.61 | -0.56 | 0.11 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 44.00 | 2.05 | 2.95 | 2.50 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 322 | 0.58 | -0.66 | 0.10 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 45.00 | 2.75 | 3.80 | 3.28 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 720 | 0.58 | -0.74 | 0.09 | -0.08 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 46.00 | 3.40 | 4.60 | 4.00 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.91 | -0.81 | 0.07 | -0.07 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 47.00 | 3.80 | 5.40 | 4.60 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.92 | -0.86 | 0.06 | -0.06 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 48.00 | 4.70 | 6.40 | 5.55 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -0.90 | 0.04 | -0.05 | 2/2/2026 | 2/12/2026 3:59:59 PM EST |
| 49.00 | 5.60 | 7.50 | 6.55 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.17 | -0.94 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 50.00 | 6.50 | 8.30 | 7.40 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.15 | -0.95 | 0.03 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 55.00 | 10.80 | 13.40 | 12.10 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 60.00 | 15.80 | 18.90 | 17.35 | 14.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |