Home Options AGIChain

AGI

Alamos Gold Inc.Close $39.52EOD only

Max Pain

$40.00

Next expiry Jun 18, 2026

Expected Move

±$4.80

12.2% from close

Price Gap

+0.48

Distance to max pain

IV Rank

Low premium

P/C OI

0.31

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects AGI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

AGI Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	30.79	25.00	28.50	0.00	2	6	222.7%	0.982	0.0018	-0.021	0.005	0.010
15.00	19.31	14.50	18.40	0.00	1	11	0.0%	1.000	0.0000	-0.002	0.000	0.012
18.00	25.73	20.00	23.70	0.00	3	5	175.2%	0.968	0.0037	-0.026	0.008	0.013
20.00	19.70	18.00	21.70	0.00	2	38	154.7%	0.963	0.0047	-0.026	0.009	0.014
22.00	18.80	16.00	19.70	0.00	2	5	135.9%	0.958	0.0059	-0.026	0.010	0.016
23.00	17.82	15.00	18.50	0.00	2	17	117.6%	0.965	0.0059	-0.020	0.009	0.017
25.00	18.15	13.00	16.60	0.00	1	101	106.6%	0.954	0.0081	-0.022	0.011	0.018
26.00	16.85	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.003	0.000	0.021
27.00	20.90	12.30	14.90	0.00	41	59	135.4%	0.885	0.0129	-0.053	0.022	0.017
28.00	12.82	17.80	20.40	0.00	1	2	340.0%	0.800	0.0074	-0.184	0.031	0.010
29.00	15.02	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.003	0.000	0.023
30.00	9.16	8.10	10.60	-5.08	140	651	107.9%	0.858	0.0187	-0.049	0.025	0.018
31.00	10.40	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.004	0.000	0.025
32.00	11.90	6.40	8.40	0.00	10	268	83.5%	0.848	0.0253	-0.041	0.026	0.020
33.00	8.77	5.40	7.80	0.00	2	36	88.5%	0.805	0.0279	-0.050	0.031	0.019
34.00	15.00	6.10	8.20	0.00	2	146	89.9%	0.768	0.0304	-0.055	0.034	0.018
35.00	4.50	5.00	5.80	0.00	1	786	59.3%	0.797	0.0428	-0.035	0.031	0.021
36.00	7.80	4.20	4.70	0.00	1	80	52.6%	0.766	0.0523	-0.034	0.034	0.020
37.00	4.56	3.60	4.00	0.00	40	353	53.2%	0.704	0.0583	-0.038	0.038	0.019
38.00	3.40	3.00	3.40	0.68	5	317	53.4%	0.640	0.0629	-0.041	0.042	0.018
39.00	2.90	2.40	2.85	0.52	10	98	52.5%	0.574	0.0670	-0.042	0.044	0.016
40.00	2.00	2.00	2.35	0.18	226	1,259	53.0%	0.507	0.0676	-0.043	0.044	0.014
41.00	1.75	1.55	1.90	0.37	32	688	52.0%	0.439	0.0681	-0.041	0.044	0.012
42.00	1.35	1.20	1.60	0.18	149	354	52.4%	0.376	0.0650	-0.040	0.042	0.011
43.00	1.05	0.95	1.30	0.15	35	469	52.8%	0.319	0.0608	-0.038	0.040	0.009
44.00	0.85	0.75	1.05	0.06	95	1,032	53.2%	0.268	0.0556	-0.035	0.037	0.008
45.00	0.61	0.55	0.75	-0.06	47	2,010	51.6%	0.213	0.0505	-0.030	0.032	0.006
46.00	0.55	0.45	0.55	0.10	53	641	51.7%	0.172	0.0443	-0.026	0.028	0.005
47.00	0.40	0.15	0.60	0.00	54	671	51.5%	0.136	0.0380	-0.022	0.024	0.004
48.00	0.30	0.25	0.60	-0.04	9	2,268	57.7%	0.137	0.0342	-0.025	0.024	0.004
49.00	0.25	0.20	0.35	0.05	2	262	55.0%	0.099	0.0284	-0.019	0.019	0.003
50.00	0.18	0.00	0.25	-0.02	11	1,843	57.3%	0.088	0.0250	-0.018	0.018	0.003
55.00	0.08	0.05	0.10	-0.07	48	6,070	59.0%	0.030	0.0103	-0.008	0.008	0.001
60.00	0.13	0.00	0.25	0.00	10	943	77.3%	0.037	0.0093	-0.012	0.009	0.001
65.00	0.10	0.00	0.10	0.00	1	393	77.7%	0.016	0.0046	-0.006	0.004	0.000
70.00	0.05	0.00	1.10	0.00	21	2,157	131.3%	0.089	0.0110	-0.041	0.018	0.002
75.00	0.26	0.00	1.30	0.00	1	27	147.9%	0.093	0.0101	-0.048	0.019	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	0.10	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
18.00	0.40	0.00	0.95	0.00	0	1	190.4%	-0.041	0.0041	-0.032	0.010	-0.002
20.00	0.59	0.00	1.20	0.00	5	42	178.5%	-0.053	0.0055	-0.037	0.012	-0.002
23.00	0.40	0.00	2.20	0.00	2	96	177.1%	-0.090	0.0082	-0.055	0.018	-0.004
25.00	0.38	0.00	0.00	0.00	2	0	50.0%	-0.000	0.0003	-0.000	0.000	-0.000
26.00	0.72	0.00	2.70	0.00	5	17	157.0%	-0.120	0.0114	-0.060	0.022	-0.005
27.00	0.13	0.00	2.15	0.00	5	112	135.2%	-0.115	0.0129	-0.050	0.022	-0.004
28.00	0.10	0.00	1.00	0.00	5	5	98.4%	-0.082	0.0138	-0.028	0.017	-0.003
29.00	0.22	0.00	2.20	0.00	20	27	117.6%	-0.134	0.0165	-0.048	0.024	-0.005
30.00	0.20	0.00	0.95	0.00	11	353	81.8%	-0.093	0.0182	-0.026	0.018	-0.003
31.00	0.45	0.00	2.35	0.00	6	35	102.6%	-0.160	0.0213	-0.047	0.027	-0.006
32.00	0.25	0.00	0.65	0.00	14	128	60.1%	-0.088	0.0239	-0.018	0.018	-0.003
33.00	0.34	0.25	0.45	-0.06	29	194	54.7%	-0.102	0.0293	-0.018	0.020	-0.003
34.00	0.48	0.30	0.65	-0.09	10	140	53.1%	-0.135	0.0367	-0.021	0.024	-0.005
35.00	0.62	0.50	0.80	-0.21	51	835	52.1%	-0.178	0.0449	-0.025	0.029	-0.006
36.00	0.90	0.75	1.15	-0.17	7	83	53.2%	-0.236	0.0520	-0.030	0.034	-0.008
37.00	1.16	1.05	1.40	-0.34	84	527	51.9%	-0.292	0.0595	-0.033	0.038	-0.010
38.00	1.94	1.40	1.90	0.00	12	452	52.6%	-0.359	0.0637	-0.036	0.042	-0.013
39.00	1.94	1.90	2.25	-0.55	287	953	51.9%	-0.426	0.0679	-0.037	0.044	-0.015
40.00	2.60	2.40	2.85	-0.45	9	870	52.3%	-0.494	0.0684	-0.038	0.044	-0.018
41.00	3.24	3.00	3.40	0.34	4	319	51.9%	-0.562	0.0682	-0.036	0.044	-0.020
42.00	4.00	3.60	4.00	0.70	12	467	50.6%	-0.630	0.0670	-0.033	0.042	-0.023
43.00	4.50	4.40	4.70	-0.80	1	481	51.4%	-0.687	0.0619	-0.031	0.039	-0.025
44.00	5.25	4.90	5.60	0.45	1	597	59.0%	-0.706	0.0524	-0.035	0.038	-0.027
45.00	6.50	5.20	6.50	0.65	55	552	62.2%	-0.737	0.0471	-0.035	0.036	-0.028
46.00	7.20	6.30	8.60	0.00	5	225	66.2%	-0.759	0.0423	-0.035	0.035	-0.030
47.00	7.90	7.50	8.10	0.85	1	116	60.4%	-0.819	0.0391	-0.026	0.029	-0.032
48.00	9.30	8.10	9.50	1.26	2	94	53.3%	-0.884	0.0329	-0.015	0.022	-0.035
49.00	9.11	9.00	10.80	0.00	14	192	61.6%	-0.871	0.0306	-0.020	0.023	-0.035
50.00	10.32	9.40	10.90	0.00	42	393	65.6%	-0.877	0.0278	-0.020	0.023	-0.036
55.00	11.26	14.30	17.10	0.00	7	223	71.9%	-0.935	0.0159	-0.011	0.014	-0.042
60.00	16.40	19.00	22.10	0.00	5	9	70.7%	-0.976	0.0072	-0.001	0.006	-0.047
65.00	14.80	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.008	0.000	-0.051

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.