Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $195.52 as of 9/11/2026 8:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 87.80 | 91.50 | 89.65 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:47 PM EST | |||
| 115.00 | 82.90 | 86.50 | 84.70 | % | 0.74 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:47 PM EST | |||
| 120.00 | 77.80 | 81.60 | 79.70 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:47 PM EST | |||
| 125.00 | 73.30 | 76.60 | 74.95 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:47 PM EST | |||
| 130.00 | 68.00 | 71.70 | 69.85 | % | 0.54 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:58:47 PM EST | |||
| 135.00 | 63.00 | 66.80 | 64.90 | % | 0.48 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:58:47 PM EST | |||
| 140.00 | 58.40 | 61.90 | 60.15 | % | 0.43 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:58:47 PM EST | |||
| 145.00 | 53.80 | 57.10 | 55.45 | % | 0.38 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 9/11/2026 1:58:47 PM EST | |||
| 150.00 | 48.80 | 52.30 | 50.55 | % | 0.34 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.06 | 9/11/2026 1:58:47 PM EST | |||
| 155.00 | 44.30 | 47.70 | 46.00 | % | 0.30 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.07 | 9/11/2026 1:58:47 PM EST | |||
| 160.00 | 39.80 | 43.20 | 41.50 | % | 0.26 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.08 | 9/11/2026 1:58:47 PM EST | |||
| 165.00 | 35.40 | 38.80 | 37.10 | % | 0.22 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.09 | 9/11/2026 1:58:47 PM EST | |||
| 170.00 | 31.70 | 34.70 | 33.20 | % | 0.20 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.10 | 9/11/2026 1:58:47 PM EST | |||
| 175.00 | 27.80 | 30.80 | 29.30 | % | 0.17 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.12 | 9/11/2026 1:58:47 PM EST | |||
| 180.00 | 23.50 | 27.10 | 25.30 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.13 | 9/11/2026 1:58:47 PM EST | |||
| 185.00 | 21.20 | 23.80 | 22.50 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.14 | 9/11/2026 1:58:47 PM EST | |||
| 190.00 | 17.90 | 20.80 | 19.35 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.01 | -0.15 | 9/11/2026 1:58:47 PM EST | |||
| 195.00 | 15.60 | 18.10 | 16.85 | 15.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.60 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 200.00 | 13.00 | 15.70 | 14.35 | 14.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.54 | 0.01 | -0.16 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 205.00 | 10.90 | 13.60 | 12.25 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.01 | -0.16 | 9/11/2026 1:58:47 PM EST | |||
| 210.00 | 9.20 | 10.80 | 10.00 | 10.18 | % | 0.05 | 3 | 0 | 0.48 | 0.44 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:58:47 PM EST | |
| 215.00 | 7.80 | 10.20 | 9.00 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.01 | -0.15 | 9/11/2026 1:58:47 PM EST | |||
| 220.00 | 6.30 | 8.80 | 7.55 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.34 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 225.00 | 5.30 | 7.50 | 6.40 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | 0.30 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 230.00 | 4.40 | 6.60 | 5.50 | % | 0.02 | 0 | 0 | 0.51 | 0.26 | 0.01 | -0.13 | 9/11/2026 1:58:47 PM EST | |||
| 235.00 | 3.60 | 5.80 | 4.70 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.01 | -0.12 | 9/11/2026 1:58:47 PM EST | |||
| 240.00 | 2.95 | 4.80 | 3.88 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.01 | -0.11 | 9/11/2026 1:58:47 PM EST | |||
| 245.00 | 2.40 | 4.20 | 3.30 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.10 | 9/11/2026 1:58:47 PM EST | |||
| 250.00 | 1.95 | 3.50 | 2.73 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.15 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 255.00 | 1.50 | 3.20 | 2.35 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.01 | -0.09 | 9/11/2026 1:58:47 PM EST | |||
| 260.00 | 1.05 | 2.65 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.00 | -0.08 | 9/11/2026 1:58:47 PM EST | |||
| 265.00 | 0.75 | 2.90 | 1.83 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.07 | 9/11/2026 1:58:47 PM EST | |||
| 270.00 | 0.80 | 2.05 | 1.43 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.06 | 9/11/2026 1:58:47 PM EST | |||
| 275.00 | 0.55 | 2.10 | 1.33 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.06 | 9/11/2026 1:58:47 PM EST | |||
| 280.00 | 0.50 | 1.60 | 1.05 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 9/11/2026 1:58:47 PM EST | |||
| 285.00 | 0.50 | 1.50 | 1.00 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.04 | 9/11/2026 1:58:47 PM EST | |||
| 290.00 | 0.30 | 1.35 | 0.83 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.04 | 9/11/2026 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:47 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:47 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:47 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:47 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:58:47 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:58:47 PM EST | |||
| 140.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 9/11/2026 1:58:47 PM EST | |||
| 145.00 | 0.15 | 0.85 | 0.50 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.05 | 9/11/2026 1:58:47 PM EST | |||
| 150.00 | 0.35 | 1.20 | 0.78 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.06 | 9/11/2026 1:58:47 PM EST | |||
| 155.00 | 0.40 | 1.95 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.07 | 9/11/2026 1:58:47 PM EST | |||
| 160.00 | 0.95 | 2.40 | 1.68 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.08 | 9/11/2026 1:58:47 PM EST | |||
| 165.00 | 1.60 | 2.60 | 2.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.11 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 170.00 | 2.10 | 3.90 | 3.00 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.10 | 9/11/2026 1:58:47 PM EST | |||
| 175.00 | 3.00 | 4.10 | 3.55 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.01 | -0.12 | 9/11/2026 1:58:47 PM EST | |||
| 180.00 | 4.20 | 6.70 | 5.45 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.13 | 9/11/2026 1:58:47 PM EST | |||
| 185.00 | 5.70 | 8.20 | 6.95 | % | 0.04 | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.14 | 9/11/2026 1:58:47 PM EST | |||
| 190.00 | 8.40 | 9.40 | 8.90 | 8.50 | -0.90 | -9.58% | 0.05 | 1 | 0 | 0.45 | -0.34 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:58:47 PM EST |
| 195.00 | 9.60 | 12.10 | 10.85 | 13.37 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.40 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 1:58:47 PM EST |
| 200.00 | 12.10 | 14.60 | 13.35 | 13.92 | -1.63 | -10.49% | 0.07 | 2 | 1 | 0.47 | -0.46 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:58:47 PM EST |
| 205.00 | 14.70 | 17.50 | 16.10 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.01 | -0.16 | 9/11/2026 1:58:47 PM EST | |||
| 210.00 | 17.80 | 21.30 | 19.55 | 19.50 | % | 0.09 | 1 | 0 | 0.48 | -0.56 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:58:47 PM EST | |
| 215.00 | 21.20 | 24.30 | 22.75 | % | 0.11 | 0 | 0 | 0.48 | -0.61 | 0.01 | -0.15 | 9/11/2026 1:58:47 PM EST | |||
| 220.00 | 24.80 | 28.20 | 26.50 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.15 | 9/11/2026 1:58:47 PM EST | |||
| 225.00 | 28.70 | 32.10 | 30.40 | % | 0.14 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.14 | 9/11/2026 1:58:47 PM EST | |||
| 230.00 | 32.80 | 36.20 | 34.50 | % | 0.15 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.13 | 9/11/2026 1:58:47 PM EST | |||
| 235.00 | 37.00 | 40.50 | 38.75 | % | 0.16 | 0 | 0 | 0.50 | -0.77 | 0.01 | -0.12 | 9/11/2026 1:58:47 PM EST | |||
| 240.00 | 41.50 | 44.90 | 43.20 | % | 0.18 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.11 | 9/11/2026 1:58:47 PM EST | |||
| 245.00 | 46.00 | 49.40 | 47.70 | % | 0.19 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.10 | 9/11/2026 1:58:47 PM EST | |||
| 250.00 | 50.50 | 53.90 | 52.20 | % | 0.21 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.10 | 9/11/2026 1:58:47 PM EST | |||
| 255.00 | 55.20 | 58.70 | 56.95 | % | 0.22 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.09 | 9/11/2026 1:58:47 PM EST | |||
| 260.00 | 59.90 | 63.30 | 61.60 | % | 0.24 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.08 | 9/11/2026 1:58:47 PM EST | |||
| 265.00 | 64.70 | 68.40 | 66.55 | % | 0.25 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.07 | 9/11/2026 1:58:47 PM EST | |||
| 270.00 | 69.60 | 73.40 | 71.50 | % | 0.26 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.06 | 9/11/2026 1:58:47 PM EST | |||
| 275.00 | 74.50 | 78.20 | 76.35 | % | 0.28 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.06 | 9/11/2026 1:58:47 PM EST | |||
| 280.00 | 79.40 | 83.20 | 81.30 | % | 0.29 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 9/11/2026 1:58:47 PM EST | |||
| 285.00 | 84.40 | 87.90 | 86.15 | % | 0.30 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 9/11/2026 1:58:47 PM EST | |||
| 290.00 | 89.30 | 93.00 | 91.15 | % | 0.31 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 9/11/2026 1:58:47 PM EST |