Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $176.45 as of 10/23/2026 6:52:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 67.30 | 71.20 | 69.25 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 110.00 | 62.70 | 66.20 | 64.45 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 115.00 | 57.40 | 61.20 | 59.30 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 120.00 | 52.40 | 56.30 | 54.35 | % | 0.45 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 125.00 | 47.50 | 51.30 | 49.40 | % | 0.40 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 130.00 | 42.50 | 46.40 | 44.45 | % | 0.34 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 135.00 | 38.00 | 41.60 | 39.80 | % | 0.29 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 140.00 | 33.00 | 36.80 | 34.90 | % | 0.25 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.04 | 10/23/2026 3:59:55 PM EST | |||
| 145.00 | 28.70 | 32.30 | 30.50 | % | 0.21 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.07 | 10/23/2026 3:59:55 PM EST | |||
| 150.00 | 24.40 | 27.90 | 26.15 | % | 0.17 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.08 | 10/23/2026 3:59:55 PM EST | |||
| 155.00 | 20.50 | 23.70 | 22.10 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.10 | 10/23/2026 3:59:55 PM EST | |||
| 160.00 | 16.20 | 20.20 | 18.20 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.11 | 10/23/2026 3:59:55 PM EST | |||
| 165.00 | 14.00 | 16.70 | 15.35 | % | 0.09 | 0 | 0 | 0.43 | 0.68 | 0.01 | -0.12 | 10/23/2026 3:59:55 PM EST | |||
| 170.00 | 10.30 | 13.80 | 12.05 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.02 | -0.12 | 10/23/2026 3:59:55 PM EST | |||
| 175.00 | 8.70 | 10.80 | 9.75 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.02 | -0.12 | 10/23/2026 3:59:55 PM EST | |||
| 180.00 | 5.80 | 8.60 | 7.20 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.02 | -0.12 | 10/23/2026 3:59:55 PM EST | |||
| 185.00 | 4.30 | 6.70 | 5.50 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.02 | -0.11 | 10/23/2026 3:59:55 PM EST | |||
| 190.00 | 2.60 | 5.20 | 3.90 | 4.65 | % | 0.02 | 4 | 0 | 0.41 | 0.28 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 195.00 | 1.90 | 4.10 | 3.00 | 3.50 | -0.30 | -7.90% | 0.02 | 4 | 1 | 0.41 | 0.22 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 200.00 | 1.05 | 3.60 | 2.33 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.17 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 205.00 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.06 | 10/23/2026 3:59:55 PM EST | |||
| 210.00 | 0.70 | 2.10 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.05 | 10/23/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.04 | 10/23/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 10/23/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.04 | 10/23/2026 3:59:55 PM EST | |||
| 145.00 | 0.30 | 1.90 | 1.10 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.07 | 10/23/2026 3:59:55 PM EST | |||
| 150.00 | 1.00 | 2.50 | 1.75 | 1.93 | % | 0.01 | 2 | 0 | 0.43 | -0.12 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 155.00 | 1.05 | 3.70 | 2.38 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.18 | 0.01 | -0.10 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 160.00 | 2.20 | 4.90 | 3.55 | 4.17 | % | 0.02 | 3 | 0 | 0.40 | -0.24 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 165.00 | 3.60 | 7.50 | 5.55 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.32 | 0.01 | -0.12 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 170.00 | 5.70 | 9.50 | 7.60 | 7.87 | % | 0.04 | 3 | 0 | 0.42 | -0.40 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 175.00 | 9.10 | 11.10 | 10.10 | 10.60 | +3.10 | +41.34% | 0.06 | 7 | 1 | 0.41 | -0.48 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 180.00 | 12.10 | 15.00 | 13.55 | 11.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.57 | 0.02 | -0.12 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 185.00 | 15.20 | 17.50 | 16.35 | 16.71 | % | 0.09 | 2 | 0 | 0.41 | -0.65 | 0.02 | -0.11 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 190.00 | 18.40 | 22.10 | 20.25 | % | 0.11 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.10 | 10/23/2026 3:59:55 PM EST | |||
| 195.00 | 22.10 | 26.00 | 24.05 | 24.10 | % | 0.12 | 10 | 0 | 0.38 | -0.78 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 200.00 | 26.20 | 30.20 | 28.20 | % | 0.14 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.07 | 10/23/2026 3:59:55 PM EST | |||
| 205.00 | 30.60 | 34.60 | 32.60 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.06 | 10/23/2026 3:59:55 PM EST | |||
| 210.00 | 35.10 | 39.10 | 37.10 | % | 0.18 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.05 | 10/23/2026 3:59:55 PM EST | |||
| 215.00 | 39.80 | 43.70 | 41.75 | % | 0.19 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 10/23/2026 3:59:55 PM EST | |||
| 220.00 | 44.60 | 48.50 | 46.55 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 10/23/2026 3:59:55 PM EST | |||
| 225.00 | 49.40 | 53.30 | 51.35 | % | 0.23 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 230.00 | 54.40 | 58.30 | 56.35 | % | 0.24 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 235.00 | 59.40 | 63.20 | 61.30 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 240.00 | 64.40 | 68.20 | 66.30 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 245.00 | 69.40 | 73.20 | 71.30 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:55 PM EST | |||
| 250.00 | 74.20 | 78.20 | 76.20 | % | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 255.00 | 79.40 | 83.20 | 81.30 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 260.00 | 84.40 | 88.10 | 86.25 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 265.00 | 89.40 | 92.90 | 91.15 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 270.00 | 94.40 | 98.20 | 96.30 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST |