Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $195.57 as of 9/24/2026 9:44:52 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 | 82.10 | 85.00 | 83.55 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 115.00 | 77.10 | 80.00 | 78.55 | % | 0.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 120.00 | 72.10 | 75.00 | 73.55 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 125.00 | 67.10 | 70.10 | 68.60 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 130.00 | 62.10 | 65.10 | 63.60 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 135.00 | 57.00 | 60.00 | 58.50 | 59.85 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 140.00 | 52.20 | 55.10 | 53.65 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 145.00 | 47.20 | 49.50 | 48.35 | 49.67 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:00 PM EST |
| 150.00 | 42.20 | 45.10 | 43.65 | 49.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 4:00:00 PM EST |
| 155.00 | 37.10 | 40.10 | 38.60 | 47.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 160.00 | 32.30 | 35.20 | 33.75 | % | 0.21 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 9/23/2026 4:00:00 PM EST | |||
| 165.00 | 27.40 | 30.30 | 28.85 | % | 0.17 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.07 | 9/23/2026 4:00:00 PM EST | |||
| 170.00 | 22.40 | 25.50 | 23.95 | % | 0.14 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.09 | 9/23/2026 4:00:00 PM EST | |||
| 172.50 | 20.10 | 22.60 | 21.35 | % | 0.12 | 0 | 0 | EST | |||||||
| 175.00 | 17.80 | 20.50 | 19.15 | % | 0.11 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.12 | 9/23/2026 4:00:00 PM EST | |||
| 177.50 | 15.80 | 18.30 | 17.05 | % | 0.10 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.14 | 9/23/2026 4:00:00 PM EST | |||
| 180.00 | 13.70 | 16.90 | 15.30 | 24.84 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.16 | 9/17/2026 | 9/23/2026 4:00:00 PM EST |
| 182.50 | 11.90 | 14.90 | 13.40 | % | 0.07 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.18 | 9/23/2026 4:00:00 PM EST | |||
| 185.00 | 10.20 | 12.70 | 11.45 | 22.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.77 | 0.02 | -0.20 | 8/31/2026 | 9/23/2026 4:00:00 PM EST |
| 187.50 | 8.20 | 11.10 | 9.65 | % | 0.05 | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.22 | 9/23/2026 4:00:00 PM EST | |||
| 190.00 | 7.20 | 9.50 | 8.35 | 11.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | 0.67 | 0.02 | -0.23 | 9/21/2026 | 9/23/2026 4:00:00 PM EST |
| 192.50 | 6.20 | 8.20 | 7.20 | % | 0.04 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.24 | 9/23/2026 4:00:00 PM EST | |||
| 195.00 | 5.00 | 7.00 | 6.00 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.41 | 0.55 | 0.02 | -0.24 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 197.50 | 4.20 | 5.80 | 5.00 | % | 0.03 | 0 | 0 | 0.42 | 0.49 | 0.02 | -0.24 | 9/23/2026 4:00:00 PM EST | |||
| 200.00 | 3.30 | 5.00 | 4.15 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | 0.43 | 0.02 | -0.24 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 202.50 | 2.50 | 4.20 | 3.35 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.45 | 0.38 | 0.02 | -0.23 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 205.00 | 2.25 | 3.00 | 2.63 | 3.00 | -0.50 | -14.29% | 0.01 | 1 | 117 | 0.43 | 0.33 | 0.02 | -0.22 | 9/24/2026 | 9/23/2026 4:00:00 PM EST |
| 207.50 | 1.50 | 2.90 | 2.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.29 | 0.02 | -0.20 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 210.00 | 0.85 | 2.40 | 1.63 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.43 | 0.25 | 0.02 | -0.19 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 212.50 | 0.85 | 2.00 | 1.43 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.21 | 0.02 | -0.18 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 215.00 | 0.65 | 1.70 | 1.18 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | 0.18 | 0.01 | -0.16 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 217.50 | 0.50 | 1.45 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.14 | 9/23/2026 4:00:00 PM EST | |||
| 220.00 | 0.50 | 1.25 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | 0.13 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 222.50 | 0.35 | 1.10 | 0.73 | % | 0.00 | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.12 | 9/23/2026 4:00:00 PM EST | |||
| 225.00 | 0.25 | 0.95 | 0.60 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.09 | 0.01 | -0.11 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 230.00 | 0.10 | 0.80 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.07 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 235.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.06 | 9/23/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.03 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 9/23/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/23/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/23/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/23/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/23/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/23/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.75 | 0.43 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | -0.04 | 0.01 | -0.09 | 8/31/2026 | 9/23/2026 4:00:00 PM EST |
| 172.50 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | EST | |||||||
| 175.00 | 0.50 | 1.15 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | -0.08 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 177.50 | 0.80 | 1.75 | 1.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.11 | 0.01 | -0.14 | 9/21/2026 | 9/23/2026 4:00:00 PM EST |
| 180.00 | 0.20 | 2.40 | 1.30 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | -0.14 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 182.50 | 0.85 | 3.10 | 1.98 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.18 | 0.02 | -0.18 | 9/21/2026 | 9/23/2026 4:00:00 PM EST |
| 185.00 | 2.10 | 4.10 | 3.10 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.39 | -0.23 | 0.02 | -0.20 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 187.50 | 2.80 | 4.50 | 3.65 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.28 | 0.02 | -0.22 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 190.00 | 3.50 | 5.50 | 4.50 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.42 | -0.33 | 0.02 | -0.23 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 192.50 | 5.50 | 6.50 | 6.00 | 6.20 | +0.30 | +5.09% | 0.03 | 2 | 27 | 0.43 | -0.39 | 0.02 | -0.24 | 9/24/2026 | 9/23/2026 4:00:00 PM EST |
| 195.00 | 6.80 | 8.10 | 7.45 | 7.70 | +0.42 | +5.77% | 0.04 | 5 | 29 | 0.43 | -0.45 | 0.02 | -0.24 | 9/24/2026 | 9/23/2026 4:00:00 PM EST |
| 197.50 | 7.10 | 10.10 | 8.60 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.51 | 0.02 | -0.24 | 9/21/2026 | 9/23/2026 4:00:00 PM EST |
| 200.00 | 9.30 | 11.80 | 10.55 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.41 | -0.57 | 0.02 | -0.24 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 202.50 | 10.70 | 13.40 | 12.05 | % | 0.06 | 0 | 0 | 0.44 | -0.62 | 0.02 | -0.23 | 9/23/2026 4:00:00 PM EST | |||
| 205.00 | 13.00 | 15.50 | 14.25 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.43 | -0.67 | 0.02 | -0.22 | 9/14/2026 | 9/23/2026 4:00:00 PM EST |
| 207.50 | 14.70 | 17.90 | 16.30 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.71 | 0.02 | -0.20 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 210.00 | 16.60 | 20.00 | 18.30 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.75 | 0.02 | -0.19 | 8/27/2026 | 9/23/2026 4:00:00 PM EST |
| 212.50 | 19.50 | 22.20 | 20.85 | % | 0.10 | 0 | 0 | 0.56 | -0.79 | 0.02 | -0.18 | 9/23/2026 4:00:00 PM EST | |||
| 215.00 | 21.00 | 24.20 | 22.60 | 20.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | -0.82 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 217.50 | 23.40 | 26.80 | 25.10 | 17.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.85 | 0.01 | -0.14 | 9/22/2026 | 9/23/2026 4:00:00 PM EST |
| 220.00 | 25.80 | 28.90 | 27.35 | % | 0.12 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.13 | 9/23/2026 4:00:00 PM EST | |||
| 222.50 | 28.20 | 31.50 | 29.85 | % | 0.13 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.12 | 9/23/2026 4:00:00 PM EST | |||
| 225.00 | 30.60 | 33.70 | 32.15 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | -0.91 | 0.01 | -0.11 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 230.00 | 35.40 | 38.60 | 37.00 | 35.33 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.67 | -0.93 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:00 PM EST |
| 235.00 | 40.30 | 43.30 | 41.80 | % | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.06 | 9/23/2026 4:00:00 PM EST | |||
| 240.00 | 45.30 | 48.40 | 46.85 | % | 0.20 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.04 | 9/23/2026 4:00:00 PM EST | |||
| 245.00 | 50.90 | 53.20 | 52.05 | % | 0.21 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 9/23/2026 4:00:00 PM EST | |||
| 250.00 | 55.30 | 58.20 | 56.75 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 9/23/2026 4:00:00 PM EST | |||
| 255.00 | 60.30 | 63.20 | 61.75 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:00 PM EST | |||
| 260.00 | 65.10 | 68.20 | 66.65 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:00 PM EST | |||
| 265.00 | 70.20 | 73.20 | 71.70 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 270.00 | 75.10 | 78.20 | 76.65 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 275.00 | 80.20 | 83.20 | 81.70 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 280.00 | 85.10 | 88.20 | 86.65 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 285.00 | 90.30 | 93.20 | 91.75 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST | |||
| 290.00 | 95.30 | 98.20 | 96.75 | % | 0.33 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:00 PM EST |