Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $165.87 as of 11/26/2025 2:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 149.20 | 152.40 | 150.80 | 130.10 | 0.00 | 0.00% | 6.70 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 1:58:56 PM EST |
| 25.00 | 146.70 | 150.00 | 148.35 | 128.00 | 0.00 | 0.00% | 5.93 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 1:58:56 PM EST |
| 30.00 | 141.70 | 145.00 | 143.35 | 135.00 | 0.00 | 0.00% | 4.78 | 0 | 112 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:58:56 PM EST |
| 35.00 | 136.80 | 140.00 | 138.40 | 132.62 | 0.00 | 0.00% | 3.95 | 0 | 104 | 2.62 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:58:56 PM EST |
| 40.00 | 131.80 | 135.00 | 133.40 | 122.90 | 0.00 | 0.00% | 3.33 | 0 | 165 | 2.40 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 1:58:56 PM EST |
| 45.00 | 126.70 | 130.00 | 128.35 | 113.40 | 0.00 | 0.00% | 2.85 | 0 | 107 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:56 PM EST |
| 50.00 | 122.00 | 124.60 | 123.30 | 108.78 | 0.00 | 0.00% | 2.47 | 0 | 289 | 2.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:56 PM EST |
| 55.00 | 117.00 | 119.70 | 118.35 | 106.00 | 0.00 | 0.00% | 2.15 | 0 | 374 | 1.83 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:58:56 PM EST |
| 60.00 | 111.70 | 114.70 | 113.20 | 108.27 | +9.44 | +9.56% | 1.89 | 1 | 573 | 1.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 65.00 | 106.70 | 109.90 | 108.30 | 102.86 | 0.00 | 0.00% | 1.67 | 0 | 194 | 1.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:58:56 PM EST |
| 70.00 | 102.10 | 104.80 | 103.45 | 98.34 | +0.70 | +0.72% | 1.48 | 2 | 1,565 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 75.00 | 96.70 | 99.70 | 98.20 | 83.00 | 0.00 | 0.00% | 1.31 | 0 | 298 | 1.33 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:58:56 PM EST |
| 80.00 | 91.60 | 94.10 | 92.85 | 91.35 | 0.00 | 0.00% | 1.16 | 0 | 462 | 1.13 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:56 PM EST |
| 85.00 | 86.80 | 89.80 | 88.30 | 83.48 | +7.22 | +9.47% | 1.04 | 1 | 2,321 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 90.00 | 82.00 | 84.90 | 83.45 | 77.30 | 0.00 | 0.00% | 0.93 | 0 | 2,719 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 1:58:56 PM EST |
| 95.00 | 77.00 | 80.40 | 78.70 | 62.70 | 0.00 | 0.00% | 0.83 | 0 | 1,028 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:56 PM EST |
| 100.00 | 72.00 | 74.50 | 73.25 | 73.39 | +11.39 | +18.38% | 0.73 | 9 | 2,662 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 105.00 | 67.00 | 69.90 | 68.45 | 52.10 | 0.00 | 0.00% | 0.65 | 0 | 1,096 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:58:56 PM EST |
| 110.00 | 62.00 | 65.50 | 63.75 | 49.50 | 0.00 | 0.00% | 0.58 | 0 | 770 | 0.88 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 1:58:56 PM EST |
| 115.00 | 57.90 | 60.00 | 58.95 | 59.00 | +11.20 | +23.44% | 0.51 | 3 | 507 | 0.74 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 120.00 | 52.30 | 55.70 | 54.00 | 51.80 | +4.45 | +9.40% | 0.45 | 4 | 2,190 | 0.77 | 0.98 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 125.00 | 48.00 | 50.10 | 49.05 | 47.40 | +12.20 | +34.66% | 0.39 | 3 | 1,855 | 0.62 | 0.97 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 130.00 | 42.90 | 45.90 | 44.40 | 41.30 | +2.10 | +5.36% | 0.34 | 11 | 635 | 0.64 | 0.96 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 135.00 | 38.50 | 41.10 | 39.80 | 34.00 | 0.00 | 0.00% | 0.29 | 0 | 1,458 | 0.59 | 0.94 | 0.00 | -0.04 | 11/19/2025 | 11/26/2025 1:58:56 PM EST |
| 140.00 | 33.90 | 36.30 | 35.10 | 35.40 | +11.60 | +48.74% | 0.25 | 6 | 802 | 0.54 | 0.91 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 145.00 | 28.70 | 31.20 | 29.95 | 32.10 | 0.00 | 0.00% | 0.21 | 0 | 721 | 0.47 | 0.88 | 0.01 | -0.06 | 11/12/2025 | 11/26/2025 1:58:56 PM EST |
| 150.00 | 24.50 | 27.00 | 25.75 | 26.39 | +5.39 | +25.67% | 0.17 | 20 | 1,668 | 0.37 | 0.84 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 155.00 | 21.30 | 22.70 | 22.00 | 20.20 | +7.80 | +62.91% | 0.14 | 2 | 214 | 0.40 | 0.80 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 160.00 | 18.00 | 18.60 | 18.30 | 18.26 | +4.86 | +36.27% | 0.11 | 85 | 1,098 | 0.40 | 0.74 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 165.00 | 14.70 | 15.30 | 15.00 | 15.20 | +4.60 | +43.40% | 0.09 | 18 | 998 | 0.39 | 0.67 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 170.00 | 11.80 | 12.40 | 12.10 | 12.23 | +3.43 | +38.98% | 0.07 | 60 | 1,473 | 0.39 | 0.59 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 175.00 | 9.40 | 9.80 | 9.60 | 9.68 | +3.19 | +49.16% | 0.05 | 59 | 549 | 0.39 | 0.51 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 180.00 | 7.30 | 7.70 | 7.50 | 7.54 | +2.44 | +47.85% | 0.04 | 188 | 941 | 0.39 | 0.44 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 185.00 | 5.60 | 6.10 | 5.85 | 5.86 | +1.87 | +46.87% | 0.03 | 12 | 243 | 0.39 | 0.36 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 190.00 | 4.20 | 4.70 | 4.45 | 4.48 | +1.48 | +49.34% | 0.02 | 22 | 628 | 0.39 | 0.30 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 195.00 | 3.10 | 3.60 | 3.35 | 3.30 | +1.25 | +60.98% | 0.02 | 5 | 375 | 0.39 | 0.24 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 200.00 | 2.40 | 2.50 | 2.45 | 2.38 | +0.62 | +35.23% | 0.01 | 42 | 1,425 | 0.39 | 0.19 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 210.00 | 1.20 | 1.40 | 1.30 | 1.32 | +0.42 | +46.67% | 0.01 | 30 | 375 | 0.39 | 0.12 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 220.00 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.38 | 0.07 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 1:58:56 PM EST |
| 230.00 | 0.10 | 0.80 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.40 | 0.04 | 0.00 | -0.02 | 11/4/2025 | 11/26/2025 1:58:56 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.51 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 1:58:56 PM EST |
| 250.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.08 | +57.15% | 0.00 | 10 | 99 | 0.45 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 1:58:56 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 50 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 34 | 3.67 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 63 | 3.47 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 88 | 3.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 153 | 2.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 11/26/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.59 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 182 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 741 | 2.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.48 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 695 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,984 | 0.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,339 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4,604 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 847 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.70 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.65 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 1:58:56 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.28 | -41.18% | 0.00 | 15 | 640 | 0.52 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.49 | -0.03 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 1:58:56 PM EST |
| 130.00 | 0.15 | 1.05 | 0.60 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.46 | -0.04 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 1:58:56 PM EST |
| 135.00 | 0.35 | 1.20 | 0.78 | 0.95 | -0.23 | -19.50% | 0.01 | 3 | 240 | 0.45 | -0.06 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 140.00 | 0.75 | 1.35 | 1.05 | 1.35 | -0.31 | -18.68% | 0.01 | 7 | 313 | 0.43 | -0.09 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 145.00 | 1.25 | 1.85 | 1.55 | 1.65 | -0.77 | -31.82% | 0.01 | 11 | 514 | 0.44 | -0.12 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 150.00 | 1.95 | 2.15 | 2.05 | 2.15 | -1.37 | -38.92% | 0.01 | 38 | 746 | 0.41 | -0.16 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 155.00 | 2.90 | 3.20 | 3.05 | 3.05 | -1.87 | -38.01% | 0.02 | 22 | 355 | 0.40 | -0.20 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 160.00 | 4.10 | 4.40 | 4.25 | 4.32 | -2.41 | -35.81% | 0.03 | 59 | 844 | 0.39 | -0.26 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 165.00 | 5.80 | 6.20 | 6.00 | 5.70 | -3.30 | -36.67% | 0.04 | 9 | 457 | 0.39 | -0.33 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 170.00 | 7.80 | 8.30 | 8.05 | 8.00 | -3.70 | -31.63% | 0.05 | 21 | 244 | 0.39 | -0.41 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 175.00 | 10.30 | 10.80 | 10.55 | 10.57 | -4.13 | -28.10% | 0.06 | 3 | 126 | 0.39 | -0.49 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 180.00 | 13.20 | 13.80 | 13.50 | 13.30 | -4.85 | -26.73% | 0.07 | 1 | 27 | 0.39 | -0.56 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 185.00 | 16.30 | 17.70 | 17.00 | 16.61 | -4.81 | -22.46% | 0.09 | 3 | 81 | 0.39 | -0.64 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 1:58:56 PM EST |
| 190.00 | 19.80 | 21.80 | 20.80 | 24.80 | 0.00 | 0.00% | 0.11 | 0 | 498 | 0.42 | -0.70 | 0.01 | -0.09 | 11/13/2025 | 11/26/2025 1:58:56 PM EST |
| 195.00 | 23.50 | 26.20 | 24.85 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | -0.76 | 0.01 | -0.08 | 11/4/2025 | 11/26/2025 1:58:56 PM EST |
| 200.00 | 27.80 | 30.00 | 28.90 | 34.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.81 | 0.01 | -0.07 | 11/14/2025 | 11/26/2025 1:58:56 PM EST |
| 210.00 | 36.30 | 39.40 | 37.85 | % | 0.18 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 11/26/2025 1:58:56 PM EST | |||
| 220.00 | 45.70 | 48.90 | 47.30 | % | 0.21 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 11/26/2025 1:58:56 PM EST | |||
| 230.00 | 55.10 | 58.60 | 56.85 | % | 0.25 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 11/26/2025 1:58:56 PM EST | |||
| 240.00 | 65.00 | 68.60 | 66.80 | % | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/26/2025 1:58:56 PM EST | |||
| 250.00 | 75.20 | 78.60 | 76.90 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/26/2025 1:58:56 PM EST | |||
| 260.00 | 85.00 | 88.60 | 86.80 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST | |||
| 270.00 | 95.10 | 98.60 | 96.85 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:56 PM EST |