Options Chain for ALAMOS GOLD INC COM CL A (AGI) - $31.48 as of 8/7/2026 5:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.30 | 22.10 | 20.20 | % | 1.55 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 15.00 | 16.40 | 20.00 | 18.20 | % | 1.21 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 16.00 | 15.40 | 19.10 | 17.25 | % | 1.08 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 17.00 | 14.30 | 18.10 | 16.20 | % | 0.95 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 18.00 | 13.30 | 17.10 | 15.20 | 20.64 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 12.30 | 16.10 | 14.20 | % | 0.75 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 11.30 | 15.10 | 13.20 | 9.80 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 10.70 | 13.70 | 12.20 | % | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 22.00 | 9.70 | 12.60 | 11.15 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 23.00 | 8.70 | 11.60 | 10.15 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.33 | 1.00 | 0.01 | 0.00 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 8.30 | 10.40 | 9.35 | 7.33 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.15 | 0.98 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 7.60 | 9.50 | 8.55 | 4.31 | 0.00 | 0.00% | 0.34 | 0 | 154 | 1.08 | 0.96 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 6.70 | 8.70 | 7.70 | % | 0.30 | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 27.00 | 6.20 | 6.80 | 6.50 | 6.36 | +1.66 | +35.32% | 0.24 | 3 | 532 | 0.61 | 0.90 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 5.00 | 6.30 | 5.65 | 6.25 | +2.16 | +52.82% | 0.20 | 2 | 409 | 0.74 | 0.86 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 4.30 | 5.10 | 4.70 | 4.70 | +1.13 | +31.66% | 0.16 | 17 | 235 | 0.45 | 0.81 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 3.60 | 4.40 | 4.00 | 3.86 | +1.08 | +38.85% | 0.13 | 71 | 800 | 0.48 | 0.75 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 3.00 | 4.00 | 3.50 | 3.20 | +0.85 | +36.17% | 0.11 | 40 | 1,387 | 0.53 | 0.69 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 2.70 | 3.20 | 2.95 | 2.83 | +0.93 | +48.95% | 0.09 | 50 | 1,140 | 0.53 | 0.61 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 2.20 | 2.55 | 2.38 | 2.30 | +0.85 | +58.63% | 0.07 | 109 | 213 | 0.52 | 0.54 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.70 | +58.34% | 0.05 | 55 | 407 | 0.50 | 0.47 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.59 | +61.46% | 0.05 | 15 | 531 | 0.52 | 0.40 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 1.05 | 1.35 | 1.20 | 1.16 | +0.46 | +65.72% | 0.03 | 20 | 95 | 0.51 | 0.34 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 37.00 | 0.90 | 1.10 | 1.00 | 0.85 | +0.16 | +23.19% | 0.03 | 4 | 101 | 0.52 | 0.29 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 0.50 | 0.90 | 0.70 | 0.75 | +0.35 | +87.50% | 0.02 | 8 | 160 | 0.50 | 0.24 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 0.40 | 0.90 | 0.65 | 0.61 | +0.22 | +56.41% | 0.02 | 10 | 360 | 0.53 | 0.20 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.45 | 0.65 | 0.55 | 0.51 | +0.26 | +104.00% | 0.01 | 153 | 1,853 | 0.53 | 0.17 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 0.35 | 0.60 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.56 | 0.14 | 0.04 | -0.02 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 42.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.25 | +166.67% | 0.01 | 78 | 169 | 0.55 | 0.12 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 43.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 22 | 255 | 0.58 | 0.09 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 44.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 17 | 150 | 0.56 | 0.08 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.92 | 0.05 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.61 | 0.05 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.67 | 0.04 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.83 | 0.03 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.97 | 0.02 | 0.01 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 67 | 859 | 0.64 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,163 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 148 | 976 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2,397 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 377 | 1.57 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.80 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.77 | -0.02 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.02 | +7.15% | 0.01 | 5 | 532 | 0.55 | -0.04 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.13 | -32.50% | 0.01 | 1 | 155 | 0.58 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.36 | -57.15% | 0.01 | 27 | 333 | 0.51 | -0.10 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 0.20 | 0.55 | 0.38 | 0.48 | -0.37 | -43.53% | 0.01 | 30 | 436 | 0.47 | -0.14 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.50 | -43.48% | 0.02 | 19 | 226 | 0.49 | -0.19 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.63 | -41.18% | 0.03 | 55 | 1,204 | 0.49 | -0.25 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 0.80 | 1.30 | 1.05 | 1.23 | -0.82 | -40.00% | 0.03 | 28 | 370 | 0.44 | -0.31 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 1.55 | 1.70 | 1.63 | 1.70 | -0.90 | -34.62% | 0.05 | 271 | 164 | 0.49 | -0.39 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 1.40 | 2.20 | 1.80 | 2.15 | -1.26 | -36.95% | 0.05 | 27 | 181 | 0.42 | -0.46 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 2.55 | 2.95 | 2.75 | 2.70 | -1.10 | -28.95% | 0.08 | 16 | 103 | 0.51 | -0.53 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | 3.45 | -1.55 | -31.00% | 0.10 | 262 | 1,267 | 0.51 | -0.60 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 3.70 | 4.60 | 4.15 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 275 | 0.53 | -0.66 | 0.07 | -0.02 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 37.00 | 4.60 | 5.40 | 5.00 | 8.37 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.56 | -0.71 | 0.06 | -0.02 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 5.10 | 6.20 | 5.65 | 10.45 | 0.00 | 0.00% | 0.15 | 0 | 200 | 0.51 | -0.76 | 0.05 | -0.02 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 5.30 | 7.60 | 6.45 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.84 | -0.80 | 0.05 | -0.02 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 7.10 | 8.00 | 7.55 | 7.17 | -4.23 | -37.11% | 0.19 | 2 | 147 | 0.58 | -0.83 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 7.10 | 9.50 | 8.30 | 10.24 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.93 | -0.86 | 0.04 | -0.02 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 42.00 | 8.90 | 9.80 | 9.35 | 12.19 | 0.00 | 0.00% | 0.22 | 0 | 180 | 0.59 | -0.88 | 0.03 | -0.01 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 43.00 | 8.70 | 10.90 | 9.80 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 136 | 0.86 | -0.91 | 0.03 | -0.01 | 6/26/2026 | 8/7/2026 3:59:54 PM EST |
| 44.00 | 10.60 | 11.80 | 11.20 | 10.87 | +1.47 | +15.64% | 0.25 | 7 | 11 | 0.88 | -0.92 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 10.90 | 13.30 | 12.10 | 16.84 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 46.00 | 11.80 | 13.80 | 12.80 | 17.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.01 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 47.00 | 12.40 | 15.50 | 13.95 | 17.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.01 | 7/9/2026 | 8/7/2026 3:59:54 PM EST |
| 48.00 | 13.40 | 16.40 | 14.90 | 16.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.22 | -0.97 | 0.01 | 0.00 | 7/2/2026 | 8/7/2026 3:59:54 PM EST |
| 49.00 | 14.40 | 17.40 | 15.90 | 17.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 6/22/2026 | 8/7/2026 3:59:54 PM EST |
| 50.00 | 15.40 | 18.60 | 17.00 | 20.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 6/24/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 20.40 | 23.60 | 22.00 | 19.47 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 25.40 | 28.60 | 27.00 | 28.64 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 30.40 | 33.60 | 32.00 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 70.00 | 35.40 | 38.80 | 37.10 | % | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 40.40 | 43.80 | 42.10 | 27.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 8/7/2026 3:59:54 PM EST |