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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 160.90 | 164.80 | 162.85 | % | 2.96 | 0 | 50 | 1.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 60.00 | 155.60 | 159.80 | 157.70 | 159.10 | 0.00 | 0.00% | 2.63 | 0 | 31 | 1.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/24/2026 9:59:02 AM EST |
| 65.00 | 150.70 | 154.90 | 152.80 | % | 2.35 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 70.00 | 145.70 | 149.90 | 147.80 | % | 2.11 | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 75.00 | 140.80 | 145.00 | 142.90 | % | 1.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 80.00 | 135.90 | 140.10 | 138.00 | 67.07 | 0.00 | 0.00% | 1.73 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:59:02 AM EST |
| 85.00 | 131.70 | 134.90 | 133.30 | % | 1.57 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 90.00 | 126.60 | 130.00 | 128.30 | 63.90 | 0.00 | 0.00% | 1.43 | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 9:59:02 AM EST |
| 95.00 | 121.80 | 125.00 | 123.40 | % | 1.30 | 0 | 35 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 100.00 | 116.60 | 120.10 | 118.35 | 113.40 | 0.00 | 0.00% | 1.18 | 0 | 161 | 0.98 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 105.00 | 112.00 | 115.20 | 113.60 | 51.65 | 0.00 | 0.00% | 1.08 | 0 | 8 | 0.95 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 8/24/2026 9:59:02 AM EST |
| 110.00 | 107.10 | 110.30 | 108.70 | 99.30 | 0.00 | 0.00% | 0.99 | 0 | 41 | 0.89 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:59:02 AM EST |
| 115.00 | 102.00 | 105.40 | 103.70 | 78.90 | 0.00 | 0.00% | 0.90 | 0 | 13 | 0.85 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 8/24/2026 9:59:02 AM EST |
| 120.00 | 97.30 | 100.50 | 98.90 | 49.95 | 0.00 | 0.00% | 0.82 | 0 | 22 | 0.81 | 0.99 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 9:59:02 AM EST |
| 125.00 | 92.40 | 95.60 | 94.00 | 77.00 | 0.00 | 0.00% | 0.75 | 0 | 11 | 0.76 | 0.99 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 9:59:02 AM EST |
| 130.00 | 87.60 | 90.70 | 89.15 | 39.29 | 0.00 | 0.00% | 0.69 | 0 | 13 | 0.74 | 0.98 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 9:59:02 AM EST |
| 135.00 | 82.70 | 86.00 | 84.35 | 20.67 | 0.00 | 0.00% | 0.62 | 0 | 57 | 0.70 | 0.97 | 0.00 | -0.03 | 7/23/2026 | 8/24/2026 9:59:02 AM EST |
| 140.00 | 78.00 | 81.20 | 79.60 | 78.00 | 0.00 | 0.00% | 0.57 | 0 | 96 | 0.67 | 0.96 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 145.00 | 73.20 | 76.40 | 74.80 | 41.32 | 0.00 | 0.00% | 0.52 | 0 | 30 | 0.65 | 0.95 | 0.00 | -0.04 | 8/7/2026 | 8/24/2026 9:59:02 AM EST |
| 150.00 | 68.70 | 71.80 | 70.25 | 63.17 | 0.00 | 0.00% | 0.47 | 0 | 95 | 0.63 | 0.94 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 155.00 | 64.00 | 67.20 | 65.60 | 65.60 | 0.00 | 0.00% | 0.42 | 0 | 43 | 0.51 | 0.93 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 160.00 | 59.50 | 62.60 | 61.05 | 61.00 | +1.33 | +2.23% | 0.38 | 4 | 78 | 0.50 | 0.91 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 165.00 | 55.30 | 58.40 | 56.85 | 46.25 | 0.00 | 0.00% | 0.34 | 0 | 66 | 0.50 | 0.89 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 9:59:02 AM EST |
| 170.00 | 51.30 | 54.50 | 52.90 | 53.40 | 0.00 | 0.00% | 0.31 | 0 | 272 | 0.52 | 0.87 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 175.00 | 47.30 | 50.50 | 48.90 | 49.41 | +1.46 | +3.05% | 0.28 | 10 | 102 | 0.51 | 0.85 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 180.00 | 43.60 | 46.90 | 45.25 | 44.70 | -0.87 | -1.91% | 0.25 | 7 | 242 | 0.52 | 0.82 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 185.00 | 40.20 | 43.10 | 41.65 | 36.79 | 0.00 | 0.00% | 0.23 | 0 | 154 | 0.52 | 0.79 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 190.00 | 37.00 | 39.90 | 38.45 | 37.19 | 0.00 | 0.00% | 0.20 | 0 | 211 | 0.52 | 0.76 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 195.00 | 33.60 | 36.60 | 35.10 | 34.16 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.51 | 0.73 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 200.00 | 30.70 | 33.60 | 32.15 | 31.90 | 0.00 | 0.00% | 0.16 | 1 | 341 | 0.51 | 0.69 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 210.00 | 25.40 | 26.90 | 26.15 | 26.25 | 0.00 | 0.00% | 0.12 | 0 | 610 | 0.52 | 0.62 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 220.00 | 21.00 | 22.40 | 21.70 | 21.80 | +0.25 | +1.16% | 0.10 | 1,027 | 7,352 | 0.51 | 0.55 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 230.00 | 17.30 | 19.10 | 18.20 | 18.15 | +3.42 | +23.22% | 0.08 | 15 | 129 | 0.52 | 0.48 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 240.00 | 14.30 | 15.10 | 14.70 | 14.70 | +0.61 | +4.33% | 0.06 | 3 | 323 | 0.53 | 0.42 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 250.00 | 11.50 | 14.00 | 12.75 | 12.50 | +0.70 | +5.94% | 0.05 | 3 | 95 | 0.55 | 0.36 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 260.00 | 9.40 | 10.90 | 10.15 | 10.30 | +0.70 | +7.30% | 0.04 | 3 | 238 | 0.54 | 0.31 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 270.00 | 7.40 | 9.20 | 8.30 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.55 | 0.27 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 280.00 | 6.00 | 7.90 | 6.95 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 341 | 0.56 | 0.23 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 290.00 | 4.90 | 6.60 | 5.75 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | 0.20 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 300.00 | 4.00 | 5.40 | 4.70 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.57 | 0.17 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 310.00 | 3.10 | 4.60 | 3.85 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | 0.14 | 0.00 | -0.08 | 6/15/2026 | 8/24/2026 9:59:02 AM EST |
| 320.00 | 2.50 | 3.90 | 3.20 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | 0.12 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 9:59:02 AM EST |
| 330.00 | 1.95 | 3.40 | 2.68 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | 0.10 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 340.00 | 1.65 | 3.20 | 2.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.08 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 350.00 | 1.00 | 2.55 | 1.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | 0.07 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 360.00 | 0.75 | 2.25 | 1.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.06 | 0.00 | -0.04 | 4/30/2026 | 8/24/2026 9:59:02 AM EST |
| 370.00 | 0.60 | 2.05 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.59 | 0.05 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:02 AM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 9:59:02 AM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:59:02 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:02 AM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:59:02 AM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:02 AM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:59:02 AM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 50 | 141 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/24/2026 9:59:02 AM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 25 | 113 | 0.62 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 9:59:02 AM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.29 | -65.91% | 0.00 | 10 | 64 | 0.69 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.66 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 130.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.57 | -0.02 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 9:59:02 AM EST |
| 135.00 | 0.30 | 0.90 | 0.60 | 0.50 | -1.00 | -66.67% | 0.00 | 1 | 325 | 0.56 | -0.03 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 140.00 | 0.45 | 1.00 | 0.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.52 | -0.04 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 9:59:02 AM EST |
| 145.00 | 0.75 | 1.40 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.51 | -0.05 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 150.00 | 0.80 | 1.65 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.50 | -0.06 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 155.00 | 1.15 | 2.70 | 1.93 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.52 | -0.07 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 160.00 | 1.75 | 2.65 | 2.20 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.50 | -0.09 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 165.00 | 2.20 | 3.60 | 2.90 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.50 | -0.11 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 170.00 | 3.10 | 5.00 | 4.05 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.52 | -0.13 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 175.00 | 3.90 | 5.30 | 4.60 | 4.55 | -0.33 | -6.77% | 0.03 | 1 | 27 | 0.50 | -0.15 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 180.00 | 5.40 | 6.40 | 5.90 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.50 | -0.18 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 185.00 | 6.80 | 8.00 | 7.40 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.50 | -0.21 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 190.00 | 8.40 | 9.60 | 9.00 | 11.05 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.50 | -0.24 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 195.00 | 10.20 | 11.30 | 10.75 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 160 | 0.50 | -0.27 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 200.00 | 12.40 | 13.10 | 12.75 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.51 | -0.31 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 210.00 | 17.00 | 18.10 | 17.55 | 17.30 | 0.00 | 0.00% | 0.08 | 1 | 127 | 0.51 | -0.38 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 9:59:02 AM EST |
| 220.00 | 22.30 | 23.40 | 22.85 | 22.50 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.52 | -0.45 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 230.00 | 28.20 | 29.40 | 28.80 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.52 | -0.52 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 240.00 | 34.90 | 36.10 | 35.50 | 55.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.58 | 0.01 | -0.13 | 5/11/2026 | 8/24/2026 9:59:02 AM EST |
| 250.00 | 40.90 | 43.70 | 42.30 | 46.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.64 | 0.01 | -0.13 | 8/20/2026 | 8/24/2026 9:59:02 AM EST |
| 260.00 | 48.60 | 51.50 | 50.05 | % | 0.19 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.12 | 8/24/2026 9:59:02 AM EST | |||
| 270.00 | 57.00 | 59.80 | 58.40 | % | 0.22 | 0 | 0 | 0.54 | -0.73 | 0.01 | -0.12 | 8/24/2026 9:59:02 AM EST | |||
| 280.00 | 65.60 | 68.70 | 67.15 | % | 0.24 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.11 | 8/24/2026 9:59:02 AM EST | |||
| 290.00 | 74.50 | 77.70 | 76.10 | % | 0.26 | 0 | 0 | 0.56 | -0.80 | 0.00 | -0.10 | 8/24/2026 9:59:02 AM EST | |||
| 300.00 | 83.60 | 86.50 | 85.05 | 87.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.57 | -0.83 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 9:59:02 AM EST |
| 310.00 | 92.90 | 96.10 | 94.50 | % | 0.30 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.08 | 8/24/2026 9:59:02 AM EST | |||
| 320.00 | 102.30 | 105.70 | 104.00 | % | 0.33 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.07 | 8/24/2026 9:59:02 AM EST | |||
| 330.00 | 112.00 | 115.30 | 113.65 | % | 0.34 | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.06 | 8/24/2026 9:59:02 AM EST | |||
| 340.00 | 121.60 | 124.90 | 123.25 | % | 0.36 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.06 | 8/24/2026 9:59:02 AM EST | |||
| 350.00 | 131.40 | 134.70 | 133.05 | % | 0.38 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.05 | 8/24/2026 9:59:02 AM EST | |||
| 360.00 | 141.20 | 144.50 | 142.85 | % | 0.40 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.04 | 8/24/2026 9:59:02 AM EST | |||
| 370.00 | 151.10 | 154.20 | 152.65 | % | 0.41 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.04 | 8/24/2026 9:59:02 AM EST |