Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $136.38 as of 8/22/2025 7:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 96.60 | 97.50 | 97.05 | 43.60 | 0.00 | 0.00% | 2.43 | 0 | 41 | 1.70 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 91.70 | 92.60 | 92.15 | 41.84 | 0.00 | 0.00% | 2.05 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 86.60 | 87.70 | 87.15 | 37.85 | 0.00 | 0.00% | 1.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 80.80 | 83.80 | 82.30 | 62.75 | 0.00 | 0.00% | 1.50 | 0 | 34 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 76.60 | 78.10 | 77.35 | 73.00 | 0.00 | 0.00% | 1.29 | 0 | 42 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 71.60 | 73.00 | 72.30 | 67.84 | 0.00 | 0.00% | 1.11 | 0 | 49 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 66.70 | 68.30 | 67.50 | 52.93 | 0.00 | 0.00% | 0.96 | 0 | 25 | 1.17 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 61.80 | 63.60 | 62.70 | 60.34 | 0.00 | 0.00% | 0.84 | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 56.90 | 57.90 | 57.40 | 58.18 | 0.00 | 0.00% | 0.72 | 0 | 35 | 0.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 52.40 | 52.70 | 52.55 | 52.36 | 0.00 | 0.00% | 0.62 | 0 | 173 | 0.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 47.50 | 47.80 | 47.65 | 47.80 | +10.37 | +27.71% | 0.53 | 3 | 105 | 0.50 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 42.50 | 42.90 | 42.70 | 39.00 | 0.00 | 0.00% | 0.45 | 0 | 492 | 0.49 | 0.99 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 37.60 | 38.40 | 38.00 | 36.69 | 0.00 | 0.00% | 0.38 | 0 | 168 | 0.53 | 0.98 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 32.40 | 33.00 | 32.70 | 28.45 | 0.00 | 0.00% | 0.31 | 0 | 90 | 0.52 | 0.96 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 27.90 | 28.20 | 28.05 | 24.70 | 0.00 | 0.00% | 0.26 | 0 | 545 | 0.36 | 0.93 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 23.30 | 23.60 | 23.45 | 23.56 | +0.60 | +2.62% | 0.20 | 11 | 588 | 0.36 | 0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 18.90 | 19.20 | 19.05 | 19.50 | +1.27 | +6.97% | 0.16 | 22 | 751 | 0.33 | 0.85 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 14.80 | 15.10 | 14.95 | 15.08 | +0.71 | +4.95% | 0.12 | 1 | 764 | 0.33 | 0.79 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 11.20 | 11.70 | 11.45 | 11.70 | +0.86 | +7.94% | 0.09 | 5 | 726 | 0.34 | 0.70 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 8.20 | 8.50 | 8.35 | 8.62 | +0.87 | +11.23% | 0.06 | 46 | 1,698 | 0.32 | 0.59 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 5.80 | 6.10 | 5.95 | 6.26 | +0.74 | +13.41% | 0.04 | 147 | 879 | 0.32 | 0.47 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 4.00 | 4.20 | 4.10 | 4.20 | +0.10 | +2.44% | 0.03 | 3 | 173 | 0.32 | 0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 2.70 | 2.90 | 2.80 | 3.00 | +0.15 | +5.27% | 0.02 | 36 | 1,072 | 0.33 | 0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 1.80 | 2.00 | 1.90 | 1.89 | +0.08 | +4.42% | 0.01 | 5 | 380 | 0.33 | 0.20 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 1.20 | 1.45 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.35 | 0.15 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.91 | -0.07 | -7.15% | 0.00 | 1 | 36 | 0.35 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 170.00 | 0.50 | 0.65 | 0.58 | 0.67 | +0.03 | +4.69% | 0.00 | 6 | 170 | 0.35 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.04 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | 0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.61 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.48 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 323 | 0.44 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 513 | 0.38 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.07 | -14.00% | 0.00 | 53 | 486 | 0.37 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.15 | -16.67% | 0.01 | 6 | 230 | 0.35 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 1.25 | 1.35 | 1.30 | 1.21 | -0.34 | -21.94% | 0.01 | 14 | 299 | 0.34 | -0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 2.10 | 2.30 | 2.20 | 2.10 | -0.52 | -19.85% | 0.02 | 63 | 304 | 0.33 | -0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 3.50 | 3.70 | 3.60 | 3.50 | -0.70 | -16.67% | 0.03 | 17 | 240 | 0.33 | -0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 5.40 | 5.70 | 5.55 | 5.40 | -0.89 | -14.15% | 0.04 | 12 | 290 | 0.32 | -0.41 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 8.10 | 8.30 | 8.20 | 9.20 | -1.20 | -11.54% | 0.06 | 3 | 93 | 0.33 | -0.53 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 10.10 | 11.90 | 11.00 | 13.34 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.64 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 14.90 | 15.20 | 15.05 | 14.80 | -3.60 | -19.57% | 0.10 | 4 | 2 | 0.33 | -0.73 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 19.00 | 19.40 | 19.20 | 19.10 | -3.22 | -14.43% | 0.12 | 4 | 4 | 0.33 | -0.80 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 160.00 | 22.40 | 23.80 | 23.10 | % | 0.14 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 26.50 | 29.10 | 27.80 | % | 0.17 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 31.30 | 34.00 | 32.65 | % | 0.19 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 37.70 | 38.80 | 38.25 | % | 0.22 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 42.60 | 43.70 | 43.15 | 59.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 4/22/2025 | 8/22/2025 3:59:50 PM EST |
| 185.00 | 46.10 | 48.60 | 47.35 | % | 0.26 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 190.00 | 52.50 | 53.60 | 53.05 | 56.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | -0.98 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |