Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $216.06 as of 8/24/2026 10:14:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 135.80 | 139.80 | 137.80 | 138.10 | % | 1.72 | 2 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 85.00 | 131.00 | 135.00 | 133.00 | 74.95 | 0.00 | 0.00% | 1.56 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 126.00 | 130.10 | 128.05 | % | 1.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 120.90 | 124.90 | 122.90 | % | 1.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 100.00 | 116.30 | 118.90 | 117.60 | 87.15 | 0.00 | 0.00% | 1.18 | 0 | 107 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 111.30 | 114.00 | 112.65 | 111.08 | % | 1.07 | 15 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 110.00 | 106.40 | 109.50 | 107.95 | % | 0.98 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 101.40 | 104.70 | 103.05 | 34.59 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 96.40 | 99.10 | 97.75 | 41.81 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.02 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 91.50 | 94.10 | 92.80 | 80.91 | 0.00 | 0.00% | 0.74 | 0 | 12 | 0.96 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 86.50 | 89.70 | 88.10 | 52.04 | 0.00 | 0.00% | 0.68 | 0 | 8 | 0.91 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 81.60 | 84.30 | 82.95 | 55.10 | 0.00 | 0.00% | 0.61 | 0 | 123 | 0.86 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 76.70 | 79.40 | 78.05 | 77.27 | 0.00 | 0.00% | 0.56 | 0 | 201 | 0.76 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 71.70 | 74.50 | 73.10 | 60.68 | 0.00 | 0.00% | 0.50 | 0 | 236 | 0.72 | 0.98 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 67.00 | 69.90 | 68.45 | 67.57 | 0.00 | 0.00% | 0.46 | 0 | 105 | 0.70 | 0.97 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 62.10 | 64.90 | 63.50 | 63.15 | +8.75 | +16.09% | 0.41 | 1 | 98 | 0.65 | 0.97 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 160.00 | 57.40 | 60.10 | 58.75 | 55.50 | -1.40 | -2.46% | 0.37 | 4 | 964 | 0.62 | 0.95 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 165.00 | 52.70 | 56.10 | 54.40 | 53.42 | 0.00 | 0.00% | 0.33 | 0 | 218 | 0.64 | 0.94 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 170.00 | 48.20 | 50.80 | 49.50 | 50.46 | +1.49 | +3.05% | 0.29 | 2 | 246 | 0.57 | 0.92 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 175.00 | 44.20 | 46.30 | 45.25 | 44.20 | 0.00 | 0.00% | 0.26 | 0 | 130 | 0.45 | 0.90 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 180.00 | 40.10 | 42.50 | 41.30 | 38.95 | -1.60 | -3.95% | 0.23 | 24 | 1,850 | 0.47 | 0.87 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 185.00 | 35.40 | 38.10 | 36.75 | 35.82 | -0.59 | -1.62% | 0.20 | 5 | 166 | 0.45 | 0.84 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 190.00 | 31.60 | 34.30 | 32.95 | 32.26 | -0.34 | -1.05% | 0.17 | 18 | 116 | 0.46 | 0.81 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 195.00 | 28.00 | 30.60 | 29.30 | 27.91 | -1.75 | -5.90% | 0.15 | 9 | 217 | 0.46 | 0.77 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 200.00 | 25.30 | 27.50 | 26.40 | 26.67 | +0.56 | +2.15% | 0.13 | 6 | 1,021 | 0.48 | 0.72 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 210.00 | 18.80 | 21.90 | 20.35 | 19.87 | -0.38 | -1.88% | 0.10 | 37 | 457 | 0.48 | 0.62 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 15.30 | 16.40 | 15.85 | 15.20 | -0.50 | -3.19% | 0.07 | 104 | 531 | 0.50 | 0.52 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 11.30 | 12.30 | 11.80 | 11.96 | -0.04 | -0.34% | 0.05 | 22 | 466 | 0.50 | 0.43 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 8.40 | 9.40 | 8.90 | 8.56 | -0.74 | -7.96% | 0.04 | 10 | 812 | 0.51 | 0.35 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 6.50 | 7.00 | 6.75 | 6.90 | -0.18 | -2.55% | 0.03 | 44 | 893 | 0.52 | 0.28 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 260.00 | 4.20 | 5.90 | 5.05 | 4.80 | -0.30 | -5.89% | 0.02 | 14 | 183 | 0.52 | 0.22 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 270.00 | 2.90 | 4.50 | 3.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.53 | 0.18 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 280.00 | 2.20 | 3.40 | 2.80 | 3.20 | +0.70 | +28.00% | 0.01 | 1 | 130 | 0.54 | 0.14 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 290.00 | 1.85 | 3.10 | 2.48 | 2.15 | +0.51 | +31.10% | 0.01 | 15 | 42 | 0.57 | 0.11 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 300.00 | 1.15 | 2.50 | 1.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.57 | 0.09 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 0.80 | 2.25 | 1.53 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.07 | 0.00 | -0.06 | 4/7/2026 | 8/24/2026 3:59:55 PM EST |
| 320.00 | 0.65 | 1.40 | 1.03 | 1.60 | +0.60 | +60.00% | 0.00 | 1 | 17 | 0.58 | 0.05 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 330.00 | 0.50 | 1.25 | 0.88 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.04 | 0.00 | -0.04 | 4/30/2026 | 8/24/2026 3:59:55 PM EST |
| 340.00 | 0.35 | 1.15 | 0.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.03 | 4/30/2026 | 8/24/2026 3:59:55 PM EST |
| 350.00 | 0.20 | 0.90 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.03 | 0.00 | -0.03 | 4/30/2026 | 8/24/2026 3:59:55 PM EST |
| 360.00 | 0.10 | 0.95 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.02 | 0.00 | -0.02 | 5/12/2026 | 8/24/2026 3:59:55 PM EST |
| 370.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | 0.02 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.78 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.02 | -16.67% | 0.01 | 10 | 497 | 1.02 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.63 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.67 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.08 | -26.67% | 0.00 | 2 | 190 | 0.56 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 145.00 | 0.15 | 0.60 | 0.38 | 0.35 | +0.08 | +29.63% | 0.00 | 2 | 501 | 0.55 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 150.00 | 0.30 | 0.75 | 0.53 | 0.45 | +0.03 | +7.15% | 0.00 | 2 | 544 | 0.55 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 155.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.53 | -0.03 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 160.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 3 | 457 | 0.51 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 165.00 | 0.70 | 1.30 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 12 | 1,661 | 0.49 | -0.06 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 170.00 | 0.70 | 1.85 | 1.28 | 1.60 | -0.05 | -3.03% | 0.01 | 44 | 368 | 0.47 | -0.08 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 175.00 | 1.80 | 2.40 | 2.10 | 2.20 | -0.19 | -7.95% | 0.01 | 1 | 525 | 0.50 | -0.10 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 180.00 | 2.65 | 3.20 | 2.93 | 2.95 | -0.23 | -7.24% | 0.02 | 50 | 640 | 0.50 | -0.13 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 185.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.43 | -10.17% | 0.02 | 12 | 503 | 0.50 | -0.16 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 190.00 | 4.30 | 5.30 | 4.80 | 5.00 | -0.45 | -8.26% | 0.03 | 35 | 120 | 0.49 | -0.19 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 195.00 | 6.00 | 6.50 | 6.25 | 6.95 | +0.08 | +1.17% | 0.03 | 4 | 88 | 0.49 | -0.23 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 200.00 | 7.60 | 8.30 | 7.95 | 7.95 | -0.80 | -9.15% | 0.04 | 54 | 220 | 0.49 | -0.28 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 210.00 | 11.70 | 12.50 | 12.10 | 12.50 | -0.50 | -3.85% | 0.06 | 27 | 533 | 0.50 | -0.38 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 16.70 | 17.80 | 17.25 | 18.00 | -0.21 | -1.16% | 0.08 | 46 | 28 | 0.50 | -0.48 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 22.70 | 24.50 | 23.60 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.51 | -0.57 | 0.01 | -0.16 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 29.50 | 31.80 | 30.65 | 37.23 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.52 | -0.65 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 37.40 | 39.60 | 38.50 | 46.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.14 | 4/20/2026 | 8/24/2026 3:59:55 PM EST |
| 260.00 | 45.10 | 48.40 | 46.75 | % | 0.18 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.13 | 8/24/2026 3:59:55 PM EST | |||
| 270.00 | 54.50 | 57.20 | 55.85 | % | 0.21 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.11 | 8/24/2026 3:59:55 PM EST | |||
| 280.00 | 63.20 | 66.30 | 64.75 | 72.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | -0.86 | 0.00 | -0.10 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 290.00 | 72.80 | 75.60 | 74.20 | % | 0.26 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.08 | 8/24/2026 3:59:55 PM EST | |||
| 300.00 | 82.40 | 85.10 | 83.75 | 111.02 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.07 | 3/26/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 92.10 | 94.80 | 93.45 | 144.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.06 | 6/5/2026 | 8/24/2026 3:59:55 PM EST |
| 320.00 | 101.80 | 104.60 | 103.20 | % | 0.32 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 330.00 | 111.30 | 114.50 | 112.90 | % | 0.34 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 340.00 | 121.40 | 124.30 | 122.85 | % | 0.36 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 350.00 | 131.00 | 134.30 | 132.65 | % | 0.38 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 360.00 | 140.90 | 144.30 | 142.60 | % | 0.40 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 370.00 | 151.40 | 153.90 | 152.65 | % | 0.41 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST |