Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $167.75 as of 12/19/2025 5:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.80 | 87.00 | 84.90 | % | 0.94 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 95.00 | 78.00 | 81.90 | 79.95 | % | 0.84 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 100.00 | 73.00 | 76.80 | 74.90 | % | 0.75 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 105.00 | 68.20 | 71.80 | 70.00 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 110.00 | 63.20 | 66.90 | 65.05 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 115.00 | 58.20 | 61.90 | 60.05 | % | 0.52 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 120.00 | 53.30 | 57.00 | 55.15 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 125.00 | 48.40 | 52.00 | 50.20 | % | 0.40 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 130.00 | 43.50 | 47.20 | 45.35 | % | 0.35 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 135.00 | 39.30 | 42.30 | 40.80 | % | 0.30 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 12/19/2025 3:59:59 PM EST | |||
| 140.00 | 34.00 | 37.50 | 35.75 | % | 0.26 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.04 | 12/19/2025 3:59:59 PM EST | |||
| 145.00 | 30.00 | 32.90 | 31.45 | 27.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.56 | 0.92 | 0.01 | -0.07 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 150.00 | 25.50 | 28.30 | 26.90 | 23.14 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.51 | 0.89 | 0.01 | -0.08 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 155.00 | 21.40 | 24.10 | 22.75 | 16.90 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.39 | 0.84 | 0.01 | -0.10 | 12/16/2025 | 12/19/2025 3:59:59 PM EST |
| 160.00 | 18.00 | 19.50 | 18.75 | 14.32 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.39 | 0.78 | 0.01 | -0.11 | 12/15/2025 | 12/19/2025 3:59:59 PM EST |
| 165.00 | 14.50 | 16.10 | 15.30 | 15.00 | +4.92 | +48.81% | 0.09 | 21 | 2 | 0.39 | 0.70 | 0.01 | -0.12 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 170.00 | 11.20 | 13.10 | 12.15 | 9.33 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.62 | 0.02 | -0.12 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 175.00 | 8.70 | 10.50 | 9.60 | 10.80 | +2.80 | +35.00% | 0.05 | 8 | 2 | 0.39 | 0.54 | 0.02 | -0.13 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 180.00 | 6.50 | 8.00 | 7.25 | 7.50 | +2.90 | +63.05% | 0.04 | 7 | 3 | 0.38 | 0.45 | 0.02 | -0.12 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 185.00 | 5.00 | 6.20 | 5.60 | 5.27 | +1.37 | +35.13% | 0.03 | 63 | 7 | 0.39 | 0.37 | 0.02 | -0.11 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 190.00 | 3.50 | 4.90 | 4.20 | 3.80 | +1.50 | +65.22% | 0.02 | 2 | 6 | 0.39 | 0.30 | 0.02 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 195.00 | 2.35 | 3.50 | 2.93 | 3.14 | +0.51 | +19.40% | 0.02 | 3 | 2 | 0.39 | 0.23 | 0.01 | -0.09 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 200.00 | 1.75 | 2.90 | 2.33 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.40 | 0.18 | 0.01 | -0.08 | 12/17/2025 | 12/19/2025 3:59:59 PM EST |
| 205.00 | 1.25 | 2.05 | 1.65 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.13 | 0.01 | -0.06 | 12/18/2025 | 12/19/2025 3:59:59 PM EST |
| 210.00 | 0.10 | 1.90 | 1.00 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 12/19/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.04 | 12/19/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.03 | 12/19/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/19/2025 3:59:59 PM EST |
| 245.00 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 12/19/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | 0.63 | -0.09 | -12.50% | 0.00 | 3 | 3 | 0.57 | -0.03 | 0.00 | -0.03 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.81 | -0.16 | -16.50% | 0.01 | 3 | 4 | 0.55 | -0.05 | 0.00 | -0.04 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 145.00 | 0.70 | 1.25 | 0.98 | 0.88 | -0.61 | -40.94% | 0.01 | 1 | 3 | 0.42 | -0.08 | 0.01 | -0.07 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 150.00 | 1.20 | 2.10 | 1.65 | 1.60 | -1.28 | -44.45% | 0.01 | 1 | 5 | 0.43 | -0.11 | 0.01 | -0.08 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 155.00 | 1.85 | 2.45 | 2.15 | 1.98 | -1.13 | -36.34% | 0.01 | 2 | 5 | 0.40 | -0.16 | 0.01 | -0.10 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 160.00 | 2.85 | 3.80 | 3.33 | 3.34 | -1.86 | -35.77% | 0.02 | 1 | 5 | 0.40 | -0.22 | 0.01 | -0.11 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 165.00 | 4.20 | 5.10 | 4.65 | 4.53 | % | 0.03 | 1 | 0 | 0.39 | -0.30 | 0.01 | -0.12 | 12/19/2025 | 12/19/2025 3:59:59 PM EST | |
| 170.00 | 6.10 | 7.00 | 6.55 | 6.56 | -1.54 | -19.02% | 0.04 | 25 | 3 | 0.39 | -0.38 | 0.02 | -0.12 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 175.00 | 8.30 | 9.80 | 9.05 | 9.80 | -3.40 | -25.76% | 0.05 | 4 | 10 | 0.40 | -0.46 | 0.02 | -0.13 | 12/19/2025 | 12/19/2025 3:59:59 PM EST |
| 180.00 | 11.10 | 12.40 | 11.75 | % | 0.07 | 0 | 0 | 0.39 | -0.55 | 0.02 | -0.12 | 12/19/2025 3:59:59 PM EST | |||
| 185.00 | 14.50 | 15.50 | 15.00 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.02 | -0.11 | 12/19/2025 3:59:59 PM EST | |||
| 190.00 | 18.20 | 19.80 | 19.00 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.02 | -0.10 | 12/19/2025 3:59:59 PM EST | |||
| 195.00 | 21.40 | 23.60 | 22.50 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.09 | 12/19/2025 3:59:59 PM EST | |||
| 200.00 | 25.20 | 28.50 | 26.85 | % | 0.13 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.08 | 12/19/2025 3:59:59 PM EST | |||
| 205.00 | 29.60 | 33.10 | 31.35 | % | 0.15 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.06 | 12/19/2025 3:59:59 PM EST | |||
| 210.00 | 34.30 | 37.90 | 36.10 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.05 | 12/19/2025 3:59:59 PM EST | |||
| 215.00 | 39.10 | 42.50 | 40.80 | % | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.04 | 12/19/2025 3:59:59 PM EST | |||
| 220.00 | 43.90 | 47.30 | 45.60 | % | 0.21 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 12/19/2025 3:59:59 PM EST | |||
| 225.00 | 48.80 | 52.40 | 50.60 | % | 0.22 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 12/19/2025 3:59:59 PM EST | |||
| 230.00 | 53.70 | 57.40 | 55.55 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 235.00 | 58.70 | 62.40 | 60.55 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 240.00 | 63.70 | 67.40 | 65.55 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST | |||
| 245.00 | 68.70 | 72.40 | 70.55 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/19/2025 3:59:59 PM EST |