Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $25.72 as of 7/25/2025 1:31:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.40 | 16.80 | 15.60 | 16.85 | 0.00 | 0.00% | 1.56 | 0 | 41 | 4.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 12:44:03 PM EST |
| 13.00 | 11.40 | 13.80 | 12.60 | 11.53 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/25/2025 12:44:03 PM EST |
| 14.00 | 10.50 | 12.90 | 11.70 | % | 0.84 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 15.00 | 9.50 | 11.80 | 10.65 | 14.40 | 0.00 | 0.00% | 0.71 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 12:44:03 PM EST |
| 16.00 | 9.10 | 10.50 | 9.80 | 13.50 | 0.00 | 0.00% | 0.61 | 0 | 22 | 2.10 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 12:44:03 PM EST |
| 17.00 | 8.60 | 8.80 | 8.70 | 9.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 12:44:03 PM EST |
| 18.00 | 7.50 | 8.40 | 7.95 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 37 | 0.97 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:03 PM EST |
| 19.00 | 6.60 | 6.90 | 6.75 | 7.49 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:44:03 PM EST |
| 20.00 | 5.60 | 6.00 | 5.80 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 1,083 | 0.72 | 0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 21.00 | 4.60 | 4.90 | 4.75 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.60 | 0.98 | 0.02 | 0.00 | 6/16/2025 | 7/25/2025 12:44:03 PM EST |
| 22.00 | 3.70 | 3.90 | 3.80 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.49 | 0.95 | 0.04 | -0.01 | 7/17/2025 | 7/25/2025 12:44:03 PM EST |
| 23.00 | 2.60 | 2.95 | 2.78 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.49 | 0.88 | 0.08 | -0.01 | 7/14/2025 | 7/25/2025 12:44:03 PM EST |
| 24.00 | 2.00 | 2.15 | 2.08 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 373 | 0.39 | 0.77 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 25.00 | 1.30 | 1.45 | 1.38 | 1.27 | -0.34 | -21.12% | 0.06 | 99 | 4,311 | 0.39 | 0.62 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.17 | -16.67% | 0.03 | 465 | 4,249 | 0.40 | 0.45 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 27.00 | 0.50 | 0.55 | 0.53 | 0.45 | -0.15 | -25.00% | 0.02 | 52 | 4,302 | 0.41 | 0.31 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 28.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 0.01 | 40 | 1,671 | 0.42 | 0.20 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 29.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 48 | 2,404 | 0.42 | 0.13 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 350 | 2,307 | 0.48 | 0.08 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 0.53 | 0.04 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 12:44:03 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.55 | 0.03 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,694 | 1.14 | 0.01 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 12:44:03 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:03 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 12:44:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 12:44:03 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 12:44:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 12:44:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/25/2025 12:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 12:44:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 85 | 2.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 12:44:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 12:44:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 12:44:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.58 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 492 | 1.06 | -0.02 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 12:44:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.45 | -0.05 | 0.04 | -0.01 | 7/22/2025 | 7/25/2025 12:44:03 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 0.39 | -0.12 | 0.08 | -0.01 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,468 | 0.39 | -0.23 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.08 | +14.04% | 0.03 | 13 | 5,672 | 0.40 | -0.38 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 26.00 | 1.05 | 1.15 | 1.10 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 6,628 | 0.39 | -0.55 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 12:44:03 PM EST |
| 27.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.11 | +6.71% | 0.07 | 30 | 614 | 0.41 | -0.69 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 28.00 | 2.50 | 2.60 | 2.55 | 2.60 | +0.18 | +7.44% | 0.09 | 2 | 152 | 0.42 | -0.80 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 12:44:03 PM EST |
| 29.00 | 3.40 | 3.50 | 3.45 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 542 | 0.42 | -0.87 | 0.08 | -0.01 | 7/18/2025 | 7/25/2025 12:44:03 PM EST |
| 30.00 | 4.30 | 4.50 | 4.40 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.46 | -0.92 | 0.05 | -0.01 | 7/18/2025 | 7/25/2025 12:44:03 PM EST |
| 31.00 | 5.30 | 5.50 | 5.40 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.68 | -0.96 | 0.03 | -0.01 | 6/5/2025 | 7/25/2025 12:44:03 PM EST |
| 32.00 | 6.30 | 6.50 | 6.40 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.75 | -0.97 | 0.02 | 0.00 | 6/18/2025 | 7/25/2025 12:44:03 PM EST |
| 33.00 | 7.10 | 7.80 | 7.45 | % | 0.23 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 34.00 | 8.10 | 9.20 | 8.65 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 12:44:03 PM EST |
| 35.00 | 8.80 | 10.20 | 9.50 | 8.13 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 12:44:03 PM EST |
| 36.00 | 9.80 | 11.50 | 10.65 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 37.00 | 10.80 | 12.60 | 11.70 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 38.00 | 11.90 | 12.60 | 12.25 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 39.00 | 13.20 | 14.00 | 13.60 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 40.00 | 14.10 | 15.40 | 14.75 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 12:44:03 PM EST |
| 41.00 | 14.90 | 16.10 | 15.50 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 42.00 | 15.80 | 17.40 | 16.60 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 43.00 | 16.90 | 18.30 | 17.60 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST | |||
| 44.00 | 17.80 | 19.20 | 18.50 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:03 PM EST |