Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $31.87 as of 10/29/2025 8:21:45 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 | 20.60 | 23.90 | 22.25 | 15.55 | 0.00 | 0.00% | 2.23 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/29/2025 3:59:50 PM EST |
| 13.00 | 17.60 | 20.90 | 19.25 | 22.71 | 0.00 | 0.00% | 1.48 | 0 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 15.60 | 18.90 | 17.25 | 10.10 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 10/29/2025 3:59:50 PM EST |
| 16.00 | 14.60 | 17.90 | 16.25 | % | 1.02 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 17.00 | 13.60 | 16.90 | 15.25 | 9.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/29/2025 3:59:50 PM EST |
| 18.00 | 12.80 | 15.90 | 14.35 | 8.60 | 0.00 | 0.00% | 0.80 | 0 | 14 | 2.73 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/29/2025 3:59:50 PM EST |
| 19.00 | 11.80 | 15.00 | 13.40 | 12.10 | 0.00 | 0.00% | 0.71 | 0 | 98 | 2.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 10.90 | 14.00 | 12.45 | 13.70 | 0.00 | 0.00% | 0.62 | 0 | 198 | 2.41 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:50 PM EST |
| 21.00 | 9.90 | 13.00 | 11.45 | 13.70 | 0.00 | 0.00% | 0.55 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:50 PM EST |
| 22.00 | 9.00 | 11.50 | 10.25 | 8.20 | 0.00 | 0.00% | 0.47 | 0 | 125 | 1.79 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 23.00 | 7.90 | 11.00 | 9.45 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.89 | 0.98 | 0.01 | -0.02 | 8/21/2025 | 10/29/2025 3:59:50 PM EST |
| 24.00 | 7.70 | 10.00 | 8.85 | 7.20 | 0.00 | 0.00% | 0.37 | 0 | 124 | 1.74 | 0.97 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 25.00 | 5.70 | 9.10 | 7.40 | 7.60 | +0.84 | +12.43% | 0.30 | 4 | 415 | 1.63 | 0.95 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 26.00 | 5.00 | 8.10 | 6.55 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 198 | 1.48 | 0.94 | 0.02 | -0.03 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 27.00 | 3.80 | 7.20 | 5.50 | 5.14 | 0.00 | 0.00% | 0.20 | 0 | 1,008 | 1.37 | 0.88 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 28.00 | 3.30 | 6.40 | 4.85 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 488 | 1.30 | 0.84 | 0.05 | -0.04 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 29.00 | 2.00 | 4.50 | 3.25 | 2.52 | 0.00 | 0.00% | 0.11 | 0 | 536 | 0.82 | 0.79 | 0.06 | -0.04 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 2.60 | 3.10 | 2.85 | 3.01 | +0.19 | +6.74% | 0.10 | 98 | 2,780 | 0.45 | 0.72 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 31.00 | 2.05 | 2.85 | 2.45 | 2.56 | +0.53 | +26.11% | 0.08 | 27 | 1,326 | 0.55 | 0.64 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 32.00 | 1.60 | 1.80 | 1.70 | 1.75 | +0.22 | +14.38% | 0.05 | 291 | 3,719 | 0.50 | 0.56 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 33.00 | 1.25 | 1.85 | 1.55 | 1.90 | +0.66 | +53.23% | 0.05 | 190 | 1,575 | 0.58 | 0.46 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 34.00 | 0.90 | 1.30 | 1.10 | 1.14 | +0.24 | +26.67% | 0.03 | 310 | 2,068 | 0.55 | 0.38 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 268 | 3,708 | 0.42 | 0.32 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 36.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.05 | +10.00% | 0.02 | 436 | 6,576 | 0.56 | 0.25 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 37.00 | 0.10 | 2.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 820 | 0.75 | 0.19 | 0.06 | -0.03 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 38.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.03 | -13.05% | 0.01 | 8 | 4,971 | 0.58 | 0.18 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 39.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.15 | +60.00% | 0.01 | 3 | 162 | 0.60 | 0.15 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 0.05 | 0.85 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.70 | 0.11 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 2,081 | 53 | 0.65 | 0.10 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.44 | 0.04 | 0.02 | -0.01 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.04 | 0.02 | -0.01 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 40 | 1.31 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.75 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 3:59:50 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 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 10/29/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/29/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/29/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 110 | 2.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 182 | 2.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 502 | 2.05 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,625 | 0.98 | -0.02 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.93 | -0.03 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.09 | +225.00% | 0.01 | 1 | 2,558 | 0.79 | -0.05 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 135 | 1.66 | -0.06 | 0.02 | -0.03 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.83 | +0.53 | +176.67% | 0.01 | 1 | 498 | 0.59 | -0.12 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 28.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.01 | -2.86% | 0.01 | 10 | 305 | 0.53 | -0.16 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 29.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.05 | -8.34% | 0.02 | 12 | 487 | 0.57 | -0.21 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 0.70 | 1.00 | 0.85 | 0.70 | -0.20 | -22.23% | 0.03 | 178 | 2,702 | 0.57 | -0.28 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 31.00 | 1.00 | 1.40 | 1.20 | 0.93 | -0.42 | -31.12% | 0.04 | 5 | 618 | 0.56 | -0.36 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 32.00 | 1.45 | 1.90 | 1.68 | 1.67 | -0.18 | -9.73% | 0.05 | 9 | 2,072 | 0.56 | -0.44 | 0.09 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 33.00 | 1.00 | 2.45 | 1.73 | 1.90 | -1.67 | -46.78% | 0.05 | 6 | 463 | 0.64 | -0.54 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 34.00 | 1.50 | 3.50 | 2.50 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 1,477 | 0.78 | -0.62 | 0.09 | -0.04 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 2.45 | 4.50 | 3.48 | 5.64 | 0.00 | 0.00% | 0.10 | 0 | 563 | 0.89 | -0.68 | 0.08 | -0.04 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 36.00 | 3.00 | 5.40 | 4.20 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 384 | 0.95 | -0.75 | 0.07 | -0.04 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 37.00 | 3.80 | 6.10 | 4.95 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 157 | 0.94 | -0.81 | 0.06 | -0.03 | 10/21/2025 | 10/29/2025 3:59:50 PM EST |
| 38.00 | 4.30 | 7.00 | 5.65 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.99 | -0.82 | 0.05 | -0.03 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 39.00 | 5.70 | 8.20 | 6.95 | 8.87 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -0.85 | 0.04 | -0.03 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 6.60 | 9.30 | 7.95 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -0.89 | 0.04 | -0.02 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 41.00 | 7.20 | 9.80 | 8.50 | % | 0.21 | 0 | 0 | 1.12 | -0.90 | 0.03 | -0.02 | 10/29/2025 3:59:50 PM EST | |||
| 42.00 | 8.50 | 11.20 | 9.85 | % | 0.23 | 0 | 0 | 1.35 | -0.96 | 0.02 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 43.00 | 9.10 | 12.10 | 10.60 | % | 0.25 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 44.00 | 10.50 | 13.20 | 11.85 | % | 0.27 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 45.00 | 11.50 | 14.20 | 12.85 | % | 0.29 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:50 PM EST |