Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $180.71 as of 10/27/2026 8:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 98.90 | 102.80 | 100.85 | % | 1.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 85.00 | 94.00 | 97.60 | 95.80 | % | 1.13 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 90.00 | 89.00 | 91.80 | 90.40 | % | 1.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 95.00 | 84.20 | 87.00 | 85.60 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 100.00 | 79.20 | 82.30 | 80.75 | 89.78 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 74.00 | 77.10 | 75.55 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 110.00 | 69.30 | 72.00 | 70.65 | 73.30 | 0.00 | 0.00% | 0.64 | 0 | 14 | 0.93 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 64.20 | 67.00 | 65.60 | % | 0.57 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 120.00 | 59.40 | 62.40 | 60.90 | 83.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.01 | 8/31/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 54.40 | 57.50 | 55.95 | 63.50 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.73 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 49.60 | 52.00 | 50.80 | 46.95 | 0.00 | 0.00% | 0.39 | 0 | 67 | 0.65 | 0.98 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 44.60 | 46.90 | 45.75 | 84.00 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.57 | 0.96 | 0.00 | -0.03 | 8/21/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 39.80 | 42.40 | 41.10 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 190 | 0.56 | 0.95 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 35.10 | 38.10 | 36.60 | 33.50 | 0.00 | 0.00% | 0.25 | 0 | 79 | 0.56 | 0.92 | 0.00 | -0.05 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 30.70 | 33.20 | 31.95 | 40.10 | 0.00 | 0.00% | 0.21 | 0 | 234 | 0.50 | 0.89 | 0.01 | -0.06 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 26.70 | 29.00 | 27.85 | 35.40 | 0.00 | 0.00% | 0.18 | 0 | 218 | 0.36 | 0.85 | 0.01 | -0.07 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 22.40 | 25.40 | 23.90 | 19.54 | 0.00 | 0.00% | 0.15 | 0 | 719 | 0.38 | 0.80 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 19.50 | 21.40 | 20.45 | 20.50 | +4.30 | +26.55% | 0.12 | 1 | 211 | 0.40 | 0.75 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 16.20 | 18.20 | 17.20 | 13.55 | 0.00 | 0.00% | 0.10 | 0 | 250 | 0.41 | 0.68 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 12.90 | 15.00 | 13.95 | 13.53 | +1.53 | +12.75% | 0.08 | 4 | 193 | 0.40 | 0.62 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 180.00 | 11.20 | 12.40 | 11.80 | 11.50 | +2.20 | +23.66% | 0.07 | 8 | 390 | 0.41 | 0.55 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 8.80 | 10.20 | 9.50 | 8.48 | +0.98 | +13.07% | 0.05 | 71 | 257 | 0.41 | 0.48 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 7.30 | 8.20 | 7.75 | 6.90 | +0.89 | +14.81% | 0.04 | 30 | 311 | 0.42 | 0.41 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 6.10 | 6.50 | 6.30 | 6.38 | +1.68 | +35.75% | 0.03 | 68 | 429 | 0.42 | 0.35 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 4.40 | 5.20 | 4.80 | 4.20 | +0.40 | +10.53% | 0.02 | 18 | 893 | 0.42 | 0.29 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 2.60 | 3.30 | 2.95 | 2.70 | +0.43 | +18.95% | 0.01 | 11 | 422 | 0.42 | 0.20 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 1.40 | 1.95 | 1.68 | 1.80 | +0.50 | +38.47% | 0.01 | 52 | 853 | 0.42 | 0.13 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 0.75 | 1.40 | 1.08 | 0.93 | +0.08 | +9.42% | 0.00 | 15 | 262 | 0.43 | 0.08 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 0.45 | 0.80 | 0.63 | 0.90 | +0.25 | +38.47% | 0.00 | 20 | 436 | 0.44 | 0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 0.05 | 0.65 | 0.35 | 0.50 | +0.08 | +19.05% | 0.00 | 114 | 539 | 0.42 | 0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 260.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 423 | 0.43 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.56 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.99 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.69 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/27/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.64 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.59 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/27/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.57 | -0.02 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 135.00 | 0.20 | 0.85 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | -0.04 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 140.00 | 0.45 | 1.00 | 0.73 | 0.85 | -0.15 | -15.00% | 0.01 | 10 | 159 | 0.44 | -0.05 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 145.00 | 0.65 | 1.70 | 1.18 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.44 | -0.08 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 150.00 | 1.20 | 2.35 | 1.78 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 1,349 | 0.44 | -0.11 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 155.00 | 1.80 | 2.70 | 2.25 | 2.50 | -0.55 | -18.04% | 0.01 | 24 | 404 | 0.42 | -0.15 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 160.00 | 3.00 | 3.80 | 3.40 | 3.40 | -1.00 | -22.73% | 0.02 | 8 | 901 | 0.42 | -0.20 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 165.00 | 4.30 | 5.10 | 4.70 | 4.80 | -1.27 | -20.93% | 0.03 | 168 | 520 | 0.42 | -0.25 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 170.00 | 5.90 | 7.10 | 6.50 | 6.54 | -1.66 | -20.25% | 0.04 | 7 | 738 | 0.43 | -0.32 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 175.00 | 8.10 | 9.00 | 8.55 | 8.58 | -1.12 | -11.55% | 0.05 | 6 | 473 | 0.43 | -0.38 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 180.00 | 10.30 | 11.80 | 11.05 | 11.14 | -2.16 | -16.25% | 0.06 | 6 | 775 | 0.43 | -0.45 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 185.00 | 13.10 | 14.90 | 14.00 | 14.40 | -2.07 | -12.57% | 0.08 | 14 | 1,111 | 0.44 | -0.52 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 190.00 | 16.00 | 18.10 | 17.05 | 17.70 | -2.17 | -10.93% | 0.09 | 22 | 1,257 | 0.43 | -0.59 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 195.00 | 19.50 | 21.50 | 20.50 | 22.95 | -0.58 | -2.47% | 0.11 | 1 | 307 | 0.44 | -0.65 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 200.00 | 22.90 | 25.30 | 24.10 | 25.43 | -0.97 | -3.68% | 0.12 | 1 | 427 | 0.43 | -0.71 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 210.00 | 31.10 | 33.70 | 32.40 | 35.80 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.45 | -0.80 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 220.00 | 40.00 | 42.30 | 41.15 | 44.70 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.45 | -0.87 | 0.01 | -0.06 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 230.00 | 49.60 | 52.00 | 50.80 | 36.90 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.57 | -0.92 | 0.00 | -0.04 | 9/9/2026 | 10/27/2026 4:00:04 PM EST |
| 240.00 | 59.20 | 61.40 | 60.30 | 43.00 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.63 | -0.95 | 0.00 | -0.03 | 8/28/2026 | 10/27/2026 4:00:04 PM EST |
| 250.00 | 68.80 | 71.50 | 70.15 | % | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 260.00 | 78.00 | 81.20 | 79.60 | 88.57 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 6/1/2026 | 10/27/2026 4:00:04 PM EST |
| 270.00 | 88.40 | 91.20 | 89.80 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 280.00 | 98.30 | 101.40 | 99.85 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 290.00 | 108.40 | 111.20 | 109.80 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 300.00 | 118.30 | 121.40 | 119.85 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 310.00 | 128.40 | 131.40 | 129.90 | 89.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:04 PM EST |
| 320.00 | 138.70 | 141.20 | 139.95 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 330.00 | 148.70 | 151.20 | 149.95 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 340.00 | 158.10 | 161.20 | 159.65 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 350.00 | 168.70 | 171.40 | 170.05 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 360.00 | 178.30 | 181.20 | 179.75 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 370.00 | 188.30 | 191.20 | 189.75 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |