Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $42.54 as of 3/30/2026 8:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.30 | 13.60 | 12.45 | 12.40 | 0.00 | 0.00% | 0.41 | 0 | 100 | 1.88 | 0.98 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 32.00 | 9.40 | 11.30 | 10.35 | 6.91 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.51 | 0.96 | 0.01 | -0.02 | 3/20/2026 | 3/30/2026 3:59:56 PM EST |
| 33.00 | 8.50 | 10.30 | 9.40 | 6.38 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.40 | 0.94 | 0.02 | -0.02 | 3/20/2026 | 3/30/2026 3:59:56 PM EST |
| 34.00 | 7.60 | 9.40 | 8.50 | % | 0.25 | 0 | 0 | 1.32 | 0.92 | 0.02 | -0.03 | 3/30/2026 3:59:56 PM EST | |||
| 35.00 | 6.80 | 9.00 | 7.90 | 6.31 | 0.00 | 0.00% | 0.23 | 0 | 71 | 1.43 | 0.88 | 0.03 | -0.04 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 36.00 | 5.90 | 8.20 | 7.05 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.91 | 0.84 | 0.04 | -0.04 | 3/25/2026 | 3/30/2026 3:59:56 PM EST |
| 37.00 | 5.10 | 7.30 | 6.20 | 3.41 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.91 | 0.80 | 0.04 | -0.05 | 3/20/2026 | 3/30/2026 3:59:56 PM EST |
| 38.00 | 4.40 | 5.20 | 4.80 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.70 | 0.75 | 0.05 | -0.06 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 39.00 | 3.70 | 4.30 | 4.00 | 4.22 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.66 | 0.70 | 0.05 | -0.06 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 40.00 | 3.20 | 3.60 | 3.40 | 3.65 | -0.20 | -5.20% | 0.08 | 45 | 602 | 0.67 | 0.64 | 0.06 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 41.00 | 2.75 | 3.10 | 2.93 | 2.75 | -0.45 | -14.07% | 0.07 | 17 | 566 | 0.69 | 0.58 | 0.06 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 42.00 | 2.20 | 2.50 | 2.35 | 2.35 | -0.35 | -12.97% | 0.06 | 10 | 720 | 0.66 | 0.51 | 0.07 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 43.00 | 1.75 | 2.05 | 1.90 | 1.89 | -0.41 | -17.83% | 0.04 | 37 | 291 | 0.66 | 0.45 | 0.07 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 44.00 | 1.30 | 1.75 | 1.53 | 1.40 | -0.50 | -26.32% | 0.03 | 3 | 96 | 0.65 | 0.38 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 45.00 | 1.00 | 1.30 | 1.15 | 1.09 | -0.36 | -24.83% | 0.03 | 56 | 1,260 | 0.63 | 0.32 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 46.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.20 | -18.19% | 0.02 | 18 | 143 | 0.63 | 0.27 | 0.06 | -0.05 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 47.00 | 0.55 | 0.85 | 0.70 | 0.78 | -0.13 | -14.29% | 0.01 | 4 | 162 | 0.63 | 0.22 | 0.05 | -0.05 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 48.00 | 0.45 | 0.65 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 37 | 353 | 0.64 | 0.18 | 0.05 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 49.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.66 | 0.15 | 0.04 | -0.04 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 19 | 1,533 | 0.63 | 0.12 | 0.03 | -0.03 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 33 | 677 | 0.67 | 0.04 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 13 | 1,063 | 0.85 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 27 | 255 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.29 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/30/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 13 | 0.86 | -0.04 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.33 | -0.06 | 0.02 | -0.02 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.40 | -0.08 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.41 | -0.20 | -32.79% | 0.01 | 7 | 153 | 0.69 | -0.12 | 0.03 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 36.00 | 0.25 | 0.60 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 4 | 76 | 0.64 | -0.16 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 37.00 | 0.65 | 1.35 | 1.00 | 0.70 | +0.05 | +7.70% | 0.03 | 9 | 72 | 0.79 | -0.20 | 0.04 | -0.05 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 38.00 | 0.90 | 1.05 | 0.98 | 0.86 | +0.06 | +7.50% | 0.03 | 362 | 295 | 0.68 | -0.25 | 0.05 | -0.06 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 39.00 | 1.15 | 1.40 | 1.28 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.68 | -0.30 | 0.05 | -0.06 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 40.00 | 1.45 | 1.80 | 1.63 | 1.69 | +0.29 | +20.72% | 0.04 | 30 | 485 | 0.67 | -0.36 | 0.06 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 41.00 | 1.85 | 2.15 | 2.00 | 1.50 | -0.37 | -19.79% | 0.05 | 2 | 240 | 0.65 | -0.42 | 0.06 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 42.00 | 2.30 | 2.75 | 2.53 | 2.45 | +0.08 | +3.38% | 0.06 | 42 | 115 | 0.65 | -0.49 | 0.07 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 43.00 | 2.85 | 3.40 | 3.13 | 3.01 | -0.39 | -11.48% | 0.07 | 5 | 134 | 0.66 | -0.55 | 0.07 | -0.07 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 44.00 | 3.50 | 4.00 | 3.75 | 3.30 | -1.08 | -24.66% | 0.09 | 4 | 119 | 0.65 | -0.62 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 45.00 | 4.10 | 4.70 | 4.40 | 4.00 | +0.02 | +0.51% | 0.10 | 11 | 1,096 | 0.64 | -0.68 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 46.00 | 4.90 | 5.50 | 5.20 | 5.25 | +0.45 | +9.38% | 0.11 | 1 | 110 | 0.66 | -0.73 | 0.06 | -0.05 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 47.00 | 5.30 | 6.30 | 5.80 | 4.80 | -1.00 | -17.25% | 0.12 | 2 | 178 | 0.56 | -0.78 | 0.05 | -0.05 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 48.00 | 6.10 | 7.20 | 6.65 | 5.55 | -4.88 | -46.79% | 0.14 | 1 | 81 | 0.82 | -0.82 | 0.05 | -0.04 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 49.00 | 5.80 | 8.00 | 6.90 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.81 | -0.85 | 0.04 | -0.04 | 3/24/2026 | 3/30/2026 3:59:56 PM EST |
| 50.00 | 7.90 | 9.00 | 8.45 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 424 | 0.88 | -0.88 | 0.03 | -0.03 | 3/27/2026 | 3/30/2026 3:59:56 PM EST |
| 55.00 | 12.50 | 13.80 | 13.15 | 12.85 | -1.85 | -12.59% | 0.24 | 24 | 302 | 1.05 | -0.96 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 3:59:56 PM EST |
| 60.00 | 16.50 | 19.20 | 17.85 | 12.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 3:59:56 PM EST |
| 65.00 | 21.50 | 24.00 | 22.75 | 16.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:56 PM EST |
| 70.00 | 26.50 | 28.90 | 27.70 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST | |||
| 75.00 | 31.50 | 33.90 | 32.70 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:56 PM EST |