Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $168.32 as of 8/7/2026 5:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 97.90 | 100.70 | 99.30 | % | 1.24 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 85.00 | 92.90 | 95.70 | 94.30 | 74.95 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 88.00 | 90.80 | 89.40 | % | 0.99 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 83.00 | 85.80 | 84.40 | % | 0.89 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 77.70 | 81.20 | 79.45 | 81.47 | +13.47 | +19.81% | 0.79 | 2 | 107 | 0.96 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 73.40 | 76.00 | 74.70 | % | 0.71 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 68.30 | 71.10 | 69.70 | % | 0.63 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 63.40 | 66.20 | 64.80 | 34.59 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.76 | 0.98 | 0.00 | -0.02 | 7/9/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 58.00 | 61.10 | 59.55 | 41.81 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.64 | 0.97 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 53.70 | 56.40 | 55.05 | 19.00 | 0.00 | 0.00% | 0.44 | 0 | 25 | 0.61 | 0.96 | 0.00 | -0.03 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 48.60 | 51.10 | 49.85 | 52.04 | +14.44 | +38.41% | 0.38 | 5 | 7 | 0.53 | 0.95 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 43.90 | 47.00 | 45.45 | 47.55 | +11.45 | +31.72% | 0.34 | 52 | 125 | 0.55 | 0.93 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 39.80 | 42.40 | 41.10 | 42.12 | +13.52 | +47.28% | 0.29 | 8 | 207 | 0.52 | 0.91 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 35.60 | 37.60 | 36.60 | 36.05 | +10.57 | +41.49% | 0.25 | 3 | 183 | 0.41 | 0.88 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 31.50 | 34.00 | 32.75 | 32.40 | +8.50 | +35.57% | 0.22 | 2 | 108 | 0.43 | 0.84 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 27.20 | 29.60 | 28.40 | 28.01 | +7.32 | +35.38% | 0.18 | 4 | 49 | 0.41 | 0.80 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 24.10 | 25.70 | 24.90 | 25.45 | +7.95 | +45.43% | 0.16 | 57 | 982 | 0.42 | 0.76 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 20.70 | 23.00 | 21.85 | 21.49 | +6.77 | +46.00% | 0.13 | 53 | 230 | 0.44 | 0.70 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 18.00 | 19.80 | 18.90 | 18.85 | +6.20 | +49.02% | 0.11 | 16 | 105 | 0.44 | 0.65 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 16.10 | 17.10 | 16.60 | 16.29 | +4.98 | +44.04% | 0.09 | 132 | 106 | 0.46 | 0.59 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 13.40 | 14.90 | 14.15 | 13.90 | +4.90 | +54.45% | 0.08 | 42 | 1,840 | 0.46 | 0.54 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 11.70 | 12.70 | 12.20 | 11.90 | +4.01 | +50.83% | 0.07 | 55 | 52 | 0.46 | 0.48 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 10.00 | 11.10 | 10.55 | 10.60 | +4.50 | +73.77% | 0.06 | 7 | 116 | 0.47 | 0.43 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 8.50 | 9.80 | 9.15 | 9.35 | +3.75 | +66.97% | 0.05 | 5 | 161 | 0.47 | 0.38 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 7.30 | 7.90 | 7.60 | 7.50 | +2.70 | +56.25% | 0.04 | 43 | 989 | 0.48 | 0.34 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 5.20 | 6.10 | 5.65 | 5.92 | +2.72 | +85.00% | 0.03 | 32 | 121 | 0.49 | 0.26 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 3.70 | 4.30 | 4.00 | 4.20 | +2.35 | +127.03% | 0.02 | 221 | 165 | 0.50 | 0.20 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 2.35 | 3.80 | 3.08 | 3.18 | +1.90 | +148.44% | 0.01 | 38 | 265 | 0.49 | 0.16 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 1.65 | 2.40 | 2.03 | 2.10 | +1.88 | +854.55% | 0.01 | 1 | 296 | 0.51 | 0.12 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 1.20 | 1.85 | 1.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.52 | 0.09 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 0.80 | 1.60 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.53 | 0.07 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 270.00 | 0.65 | 1.25 | 0.95 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.05 | 0.00 | -0.03 | 6/16/2026 | 8/7/2026 3:59:57 PM EST |
| 280.00 | 0.25 | 0.70 | 0.48 | 0.75 | +0.35 | +87.50% | 0.00 | 5 | 127 | 0.51 | 0.04 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 290.00 | 0.15 | 0.85 | 0.50 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 11 | 0.54 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | 0.02 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 0.05 | 0.60 | 0.33 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 8/7/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 8/7/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 8/7/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/7/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/7/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 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 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.63 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | -0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.15 | 0.75 | 0.45 | 0.36 | -0.37 | -50.69% | 0.00 | 1 | 161 | 0.50 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.45 | -47.37% | 0.00 | 5 | 506 | 0.47 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.70 | 1.25 | 0.98 | 0.79 | -0.55 | -41.05% | 0.01 | 2 | 148 | 0.50 | -0.05 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.90 | 1.30 | 1.10 | 1.03 | -0.87 | -45.79% | 0.01 | 2 | 402 | 0.46 | -0.07 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 1.10 | 1.70 | 1.40 | 1.79 | -1.01 | -36.08% | 0.01 | 186 | 279 | 0.44 | -0.09 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 1.10 | 2.50 | 1.80 | 2.34 | -1.46 | -38.43% | 0.01 | 9 | 221 | 0.42 | -0.12 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 2.65 | 3.70 | 3.18 | 3.10 | -2.00 | -39.22% | 0.02 | 57 | 397 | 0.46 | -0.16 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 3.90 | 4.40 | 4.15 | 4.60 | -3.03 | -39.72% | 0.03 | 56 | 61 | 0.45 | -0.20 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 5.30 | 5.80 | 5.55 | 5.56 | -4.22 | -43.15% | 0.03 | 8 | 185 | 0.45 | -0.24 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 7.10 | 7.60 | 7.35 | 7.31 | -5.19 | -41.52% | 0.04 | 1,512 | 215 | 0.45 | -0.30 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 9.00 | 9.50 | 9.25 | 9.46 | -6.84 | -41.97% | 0.05 | 6 | 219 | 0.45 | -0.35 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 11.00 | 12.10 | 11.55 | 11.81 | -6.79 | -36.51% | 0.07 | 28 | 39 | 0.45 | -0.41 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 13.60 | 14.70 | 14.15 | 14.30 | -6.10 | -29.91% | 0.08 | 58 | 47 | 0.45 | -0.46 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 16.50 | 18.50 | 17.50 | 17.71 | -8.59 | -32.67% | 0.09 | 2 | 26 | 0.46 | -0.52 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 19.70 | 21.50 | 20.60 | 50.57 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.46 | -0.57 | 0.01 | -0.11 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 23.40 | 25.60 | 24.50 | 23.90 | -7.42 | -23.70% | 0.13 | 17 | 39 | 0.48 | -0.62 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 27.20 | 28.90 | 28.05 | 27.20 | -30.30 | -52.70% | 0.14 | 8 | 37 | 0.48 | -0.66 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 34.30 | 37.50 | 35.90 | 66.97 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.48 | -0.74 | 0.01 | -0.09 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 43.00 | 46.00 | 44.50 | 58.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.08 | 6/22/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 51.80 | 54.70 | 53.25 | 94.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.07 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 61.10 | 64.30 | 62.70 | 104.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.61 | -0.88 | 0.00 | -0.06 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 71.00 | 73.30 | 72.15 | 46.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.05 | 4/20/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 80.30 | 83.40 | 81.85 | % | 0.31 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 90.50 | 93.20 | 91.85 | % | 0.34 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 280.00 | 99.80 | 102.40 | 101.10 | 114.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 6/5/2026 | 8/7/2026 3:59:57 PM EST |
| 290.00 | 109.20 | 113.20 | 111.20 | % | 0.38 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 300.00 | 119.20 | 123.20 | 121.20 | 111.02 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 129.80 | 132.50 | 131.15 | 144.46 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 8/7/2026 3:59:57 PM EST |
| 320.00 | 139.80 | 142.50 | 141.15 | % | 0.44 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 149.80 | 152.50 | 151.15 | % | 0.46 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 340.00 | 159.80 | 162.50 | 161.15 | % | 0.47 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 350.00 | 169.80 | 172.50 | 171.15 | % | 0.49 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 360.00 | 179.80 | 182.50 | 181.15 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 370.00 | 189.80 | 192.50 | 191.15 | % | 0.52 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |