Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $30.80 as of 7/8/2026 7:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.00 | 14.80 | 13.40 | % | 0.84 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 17.00 | 11.30 | 12.80 | 12.05 | 12.10 | % | 0.71 | 2 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST | |
| 18.00 | 10.10 | 12.80 | 11.45 | % | 0.64 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 19.00 | 9.00 | 11.80 | 10.40 | % | 0.55 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 20.00 | 8.10 | 10.80 | 9.45 | % | 0.47 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 21.00 | 7.90 | 8.70 | 8.30 | 8.30 | -2.75 | -24.89% | 0.40 | 2 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 22.00 | 6.00 | 8.80 | 7.40 | 10.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 23.00 | 5.00 | 7.80 | 6.40 | % | 0.28 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 24.00 | 4.10 | 6.60 | 5.35 | % | 0.22 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 7/8/2026 3:59:57 PM EST | |||
| 25.00 | 3.90 | 5.00 | 4.45 | 4.30 | -2.45 | -36.30% | 0.18 | 2 | 6 | 1.33 | 0.96 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 26.00 | 2.45 | 3.90 | 3.18 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | 0.90 | 0.06 | -0.03 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 27.00 | 1.75 | 3.10 | 2.43 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.99 | 0.82 | 0.10 | -0.04 | 6/22/2026 | 7/8/2026 3:59:57 PM EST |
| 28.00 | 1.65 | 1.90 | 1.78 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.56 | 0.70 | 0.13 | -0.05 | 6/24/2026 | 7/8/2026 3:59:57 PM EST |
| 29.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.83 | -41.92% | 0.04 | 31 | 13 | 0.58 | 0.55 | 0.15 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.70 | -1.58 | -69.30% | 0.02 | 83 | 430 | 0.57 | 0.40 | 0.15 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.50 | -55.56% | 0.01 | 124 | 161 | 0.56 | 0.27 | 0.13 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.32 | -58.19% | 0.01 | 44 | 995 | 0.57 | 0.17 | 0.10 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.24 | -64.87% | 0.01 | 34 | 563 | 0.66 | 0.10 | 0.07 | -0.03 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 34.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.14 | -56.00% | 0.01 | 5 | 836 | 0.76 | 0.05 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 11 | 350 | 0.88 | 0.03 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.20 | -80.00% | 0.01 | 3 | 811 | 1.13 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 510 | 0.91 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,697 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 106 | 1.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.01 | 0.01 | -0.01 | 6/24/2026 | 7/8/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.09 | +112.50% | 0.01 | 1,227 | 115 | 1.05 | -0.04 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.23 | +0.01 | +4.55% | 0.01 | 15 | 75 | 0.60 | -0.10 | 0.06 | -0.03 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 27.00 | 0.20 | 0.35 | 0.28 | 0.48 | +0.34 | +242.86% | 0.01 | 114 | 360 | 0.58 | -0.18 | 0.10 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 28.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.33 | +150.00% | 0.02 | 100 | 125 | 0.57 | -0.30 | 0.13 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 29.00 | 0.85 | 0.95 | 0.90 | 1.25 | +0.75 | +150.00% | 0.03 | 3 | 379 | 0.56 | -0.45 | 0.15 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 30.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.50 | +55.56% | 0.05 | 124 | 2,010 | 0.52 | -0.60 | 0.15 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 31.00 | 2.00 | 2.70 | 2.35 | 2.18 | +1.09 | +100.00% | 0.08 | 243 | 1,059 | 0.67 | -0.73 | 0.13 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 32.00 | 2.80 | 4.00 | 3.40 | 3.68 | +2.08 | +130.00% | 0.11 | 5 | 250 | 0.81 | -0.83 | 0.10 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 33.00 | 3.70 | 4.50 | 4.10 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 1,202 | 1.10 | -0.90 | 0.07 | -0.03 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 34.00 | 4.30 | 6.10 | 5.20 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 392 | 1.62 | -0.95 | 0.04 | -0.02 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 35.00 | 5.10 | 6.90 | 6.00 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 168 | 1.63 | -0.97 | 0.02 | -0.01 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 36.00 | 6.50 | 7.90 | 7.20 | 4.81 | 0.00 | 0.00% | 0.20 | 0 | 290 | 1.76 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 37.00 | 7.00 | 9.60 | 8.30 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.32 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 38.00 | 8.00 | 10.80 | 9.40 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 134 | 2.57 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 39.00 | 9.00 | 11.10 | 10.05 | 7.81 | 0.00 | 0.00% | 0.26 | 0 | 42 | 2.24 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 40.00 | 10.00 | 12.80 | 11.40 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 75 | 2.80 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 41.00 | 11.20 | 13.80 | 12.50 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 42.00 | 12.00 | 14.30 | 13.15 | 10.65 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 43.00 | 13.00 | 15.80 | 14.40 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 3:59:57 PM EST |
| 44.00 | 14.00 | 16.30 | 15.15 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:57 PM EST |
| 45.00 | 14.80 | 17.40 | 16.10 | 14.09 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:57 PM EST |
| 46.00 | 16.00 | 18.80 | 17.40 | 11.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:57 PM EST |
| 47.00 | 17.00 | 19.40 | 18.20 | 9.31 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:57 PM EST |
| 48.00 | 17.80 | 20.60 | 19.20 | 17.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 PM EST |
| 49.00 | 18.60 | 21.70 | 20.15 | % | 0.41 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 50.00 | 19.70 | 22.60 | 21.15 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 25.00 | 27.70 | 26.35 | % | 0.48 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 60.00 | 30.00 | 32.50 | 31.25 | % | 0.52 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST |