Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $169.42 as of 10/3/2025 8:51:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 123.10 | 126.40 | 124.75 | % | 2.77 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 118.30 | 121.50 | 119.90 | % | 2.40 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 112.80 | 116.70 | 114.75 | 33.70 | 0.00 | 0.00% | 2.09 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 108.20 | 111.40 | 109.80 | 81.00 | 0.00 | 0.00% | 1.83 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 103.30 | 106.50 | 104.90 | 88.05 | 0.00 | 0.00% | 1.61 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 98.10 | 101.50 | 99.80 | 83.20 | 0.00 | 0.00% | 1.43 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 93.00 | 96.70 | 94.85 | 62.29 | 0.00 | 0.00% | 1.26 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 88.00 | 91.80 | 89.90 | 68.80 | 0.00 | 0.00% | 1.12 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 83.30 | 86.80 | 85.05 | 49.40 | 0.00 | 0.00% | 1.00 | 0 | 51 | 1.33 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 78.40 | 81.80 | 80.10 | 31.36 | 0.00 | 0.00% | 0.89 | 0 | 47 | 1.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 74.40 | 75.70 | 75.05 | 43.97 | 0.00 | 0.00% | 0.79 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 69.40 | 70.80 | 70.10 | 60.54 | 0.00 | 0.00% | 0.70 | 0 | 40 | 0.86 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 64.60 | 65.70 | 65.15 | 61.09 | 0.00 | 0.00% | 0.62 | 0 | 32 | 0.79 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 59.60 | 61.00 | 60.30 | 58.00 | 0.00 | 0.00% | 0.55 | 0 | 127 | 0.76 | 1.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 54.50 | 55.80 | 55.15 | 48.20 | 0.00 | 0.00% | 0.48 | 0 | 145 | 0.69 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 49.70 | 50.90 | 50.30 | 51.95 | 0.00 | 0.00% | 0.42 | 0 | 190 | 0.62 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 45.20 | 45.70 | 45.45 | 47.00 | 0.00 | 0.00% | 0.36 | 0 | 174 | 0.49 | 0.97 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 40.30 | 40.90 | 40.60 | 39.48 | +0.93 | +2.42% | 0.31 | 1 | 247 | 0.42 | 0.96 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 35.70 | 36.10 | 35.90 | 35.35 | -1.61 | -4.36% | 0.27 | 11 | 456 | 0.44 | 0.93 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 31.10 | 31.50 | 31.30 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 616 | 0.43 | 0.91 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 26.70 | 27.20 | 26.95 | 26.04 | +0.94 | +3.75% | 0.19 | 26 | 373 | 0.42 | 0.87 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 22.50 | 22.90 | 22.70 | 22.13 | +0.27 | +1.24% | 0.15 | 3 | 1,083 | 0.40 | 0.82 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 18.70 | 19.00 | 18.85 | 18.45 | +1.75 | +10.48% | 0.12 | 55 | 785 | 0.40 | 0.76 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 160.00 | 15.20 | 15.50 | 15.35 | 15.41 | +0.81 | +5.55% | 0.10 | 20 | 1,053 | 0.39 | 0.69 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 12.10 | 12.50 | 12.30 | 11.96 | +0.26 | +2.23% | 0.07 | 22 | 458 | 0.39 | 0.61 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 9.50 | 9.80 | 9.65 | 9.74 | +0.34 | +3.62% | 0.06 | 98 | 407 | 0.39 | 0.53 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 175.00 | 7.30 | 7.60 | 7.45 | 7.45 | +0.15 | +2.06% | 0.04 | 128 | 511 | 0.38 | 0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 5.60 | 5.90 | 5.75 | 5.82 | +0.12 | +2.11% | 0.03 | 97 | 373 | 0.39 | 0.37 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 185.00 | 4.20 | 4.50 | 4.35 | 4.10 | -0.13 | -3.08% | 0.02 | 11 | 135 | 0.39 | 0.30 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 190.00 | 3.10 | 3.40 | 3.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 524 | 0.39 | 0.24 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 195.00 | 2.35 | 2.55 | 2.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.40 | 0.19 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 200.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.37 | -17.06% | 0.01 | 2 | 11 | 0.40 | 0.15 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 210.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | 0.10 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 220.00 | 0.55 | 0.65 | 0.60 | 0.64 | -0.08 | -11.12% | 0.00 | 2 | 11 | 0.42 | 0.07 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 230.00 | 0.10 | 1.70 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/3/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.63 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.93 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.71 | -0.01 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.66 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.45 | -0.03 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 0.35 | 0.85 | 0.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.46 | -0.04 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 0.60 | 0.75 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 2 | 266 | 0.42 | -0.07 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 1.00 | 1.15 | 1.08 | 1.17 | -0.13 | -10.00% | 0.01 | 10 | 227 | 0.41 | -0.09 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 1.55 | 1.70 | 1.63 | 1.75 | -0.15 | -7.90% | 0.01 | 16 | 678 | 0.40 | -0.13 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 2.35 | 2.55 | 2.45 | 2.57 | -0.28 | -9.83% | 0.02 | 16 | 260 | 0.40 | -0.18 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 3.40 | 3.60 | 3.50 | 3.57 | -0.47 | -11.64% | 0.02 | 46 | 351 | 0.39 | -0.24 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 160.00 | 4.90 | 5.20 | 5.05 | 5.12 | -0.50 | -8.90% | 0.03 | 15 | 528 | 0.38 | -0.31 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 6.80 | 7.10 | 6.95 | 7.20 | -0.65 | -8.28% | 0.04 | 30 | 172 | 0.38 | -0.39 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 9.20 | 9.50 | 9.35 | 9.90 | -1.52 | -13.31% | 0.06 | 4 | 143 | 0.38 | -0.47 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 175.00 | 12.00 | 12.30 | 12.15 | 12.34 | -1.64 | -11.74% | 0.07 | 5 | 94 | 0.38 | -0.55 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 15.20 | 15.60 | 15.40 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.38 | -0.63 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 185.00 | 18.80 | 19.40 | 19.10 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.09 | 10/3/2025 3:59:59 PM EST | |||
| 190.00 | 22.60 | 23.30 | 22.95 | 28.94 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.38 | -0.76 | 0.01 | -0.08 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 195.00 | 26.80 | 27.70 | 27.25 | % | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 200.00 | 31.20 | 31.90 | 31.55 | % | 0.16 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.06 | 10/3/2025 3:59:59 PM EST | |||
| 210.00 | 40.40 | 41.50 | 40.95 | % | 0.20 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 220.00 | 50.20 | 51.10 | 50.65 | % | 0.23 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 10/3/2025 3:59:59 PM EST | |||
| 230.00 | 59.70 | 62.60 | 61.15 | % | 0.27 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 240.00 | 69.00 | 71.90 | 70.45 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 250.00 | 79.90 | 81.30 | 80.60 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST |