Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $32.96 as of 9/12/2025 8:31:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 20.60 | 23.60 | 22.10 | 15.87 | 0.00 | 0.00% | 2.01 | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:49 PM EST |
| 12.00 | 19.90 | 22.30 | 21.10 | 15.00 | 0.00 | 0.00% | 1.76 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:49 PM EST |
| 13.00 | 18.90 | 21.30 | 20.10 | 13.00 | 0.00 | 0.00% | 1.55 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:49 PM EST |
| 14.00 | 17.90 | 20.30 | 19.10 | 13.20 | 0.00 | 0.00% | 1.36 | 0 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 16.90 | 19.30 | 18.10 | 17.70 | 0.00 | 0.00% | 1.21 | 0 | 6 | 5.61 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 16.00 | 15.90 | 18.30 | 17.10 | 10.36 | 0.00 | 0.00% | 1.07 | 0 | 7 | 5.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:49 PM EST |
| 17.00 | 14.90 | 17.30 | 16.10 | 8.60 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:49 PM EST |
| 18.00 | 14.20 | 15.30 | 14.75 | 13.76 | 0.00 | 0.00% | 0.82 | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 19.00 | 12.90 | 14.60 | 13.75 | 13.80 | +5.22 | +60.84% | 0.72 | 6 | 14 | 3.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 12.00 | 13.10 | 12.55 | 7.54 | 0.00 | 0.00% | 0.63 | 0 | 14 | 2.09 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:49 PM EST |
| 21.00 | 11.00 | 13.40 | 12.20 | 4.90 | 0.00 | 0.00% | 0.58 | 0 | 33 | 3.75 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 22.00 | 10.00 | 12.40 | 11.20 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 23.00 | 8.00 | 10.90 | 9.45 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 107 | 2.71 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 24.00 | 8.40 | 9.80 | 9.10 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 602 | 2.38 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 7.30 | 8.80 | 8.05 | 7.80 | 0.00 | 0.00% | 0.32 | 0 | 1,015 | 2.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 6.80 | 8.30 | 7.55 | 6.96 | 0.00 | 0.00% | 0.29 | 0 | 2,403 | 2.38 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 5.90 | 6.10 | 6.00 | 5.96 | -0.15 | -2.46% | 0.22 | 2 | 501 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 4.90 | 5.10 | 5.00 | 5.00 | +0.11 | +2.25% | 0.18 | 15 | 1,525 | 0.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 3.90 | 4.10 | 4.00 | 4.00 | -0.10 | -2.44% | 0.14 | 3 | 1,690 | 0.68 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 2.95 | 3.10 | 3.03 | 3.00 | 0.00 | 0.00% | 0.10 | 24 | 1,990 | 0.36 | 0.98 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 2.00 | 2.10 | 2.05 | 2.10 | +0.10 | +5.00% | 0.07 | 3 | 2,010 | 0.32 | 0.91 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.15 | -11.12% | 0.04 | 254 | 891 | 0.32 | 0.75 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.10 | -16.67% | 0.02 | 14 | 585 | 0.33 | 0.51 | 0.26 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.04 | -15.39% | 0.00 | 26 | 378 | 0.27 | 0.28 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 693 | 0.33 | 0.13 | 0.12 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.04 | 0.05 | -0.01 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.01 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.99 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 203 | 2.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,261 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 1.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,210 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 6,296 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 12 | 2,161 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.90 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 701 | 0.52 | -0.02 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 708 | 0.38 | -0.09 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 0.20 | 0.25 | 0.23 | 0.31 | +0.03 | +10.72% | 0.01 | 3 | 264 | 0.33 | -0.25 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 0.55 | 0.65 | 0.60 | 0.72 | -0.07 | -8.87% | 0.02 | 4 | 159 | 0.32 | -0.49 | 0.26 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 34.00 | 1.20 | 1.30 | 1.25 | 1.19 | -0.91 | -43.34% | 0.04 | 2 | 3 | 0.34 | -0.72 | 0.21 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 2.05 | 2.20 | 2.13 | 2.25 | -4.50 | -66.67% | 0.06 | 2 | 0 | 0.33 | -0.87 | 0.12 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 36.00 | 2.85 | 3.60 | 3.23 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -0.96 | 0.05 | -0.01 | 4/17/2025 | 9/12/2025 3:59:49 PM EST |
| 37.00 | 3.60 | 4.70 | 4.15 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 9/12/2025 3:59:49 PM EST |
| 38.00 | 4.40 | 5.50 | 4.95 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 39.00 | 5.30 | 6.70 | 6.00 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 40.00 | 6.60 | 7.40 | 7.00 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 41.00 | 7.40 | 8.40 | 7.90 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 42.00 | 8.30 | 9.70 | 9.00 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 43.00 | 9.30 | 10.70 | 10.00 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 44.00 | 10.80 | 11.60 | 11.20 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |