Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $183.21 as of 12/26/2025 7:32:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 121.80 | 125.80 | 123.80 | 118.10 | 0.00 | 0.00% | 2.06 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 116.80 | 120.80 | 118.80 | % | 1.83 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 70.00 | 111.90 | 115.80 | 113.85 | % | 1.63 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 106.90 | 110.90 | 108.90 | 58.60 | 0.00 | 0.00% | 1.45 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:49 PM EST |
| 80.00 | 102.00 | 105.90 | 103.95 | 89.05 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 97.00 | 100.90 | 98.95 | 86.80 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 92.00 | 96.10 | 94.05 | 82.00 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 87.10 | 91.00 | 89.05 | 78.33 | 0.00 | 0.00% | 0.94 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 82.80 | 85.40 | 84.10 | 76.00 | 0.00 | 0.00% | 0.84 | 0 | 32 | 1.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 77.20 | 81.10 | 79.15 | 49.50 | 0.00 | 0.00% | 0.75 | 0 | 18 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 72.20 | 75.50 | 73.85 | 64.57 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 67.30 | 70.50 | 68.90 | 49.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 63.00 | 65.60 | 64.30 | 61.50 | 0.00 | 0.00% | 0.54 | 0 | 30 | 0.80 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 57.50 | 60.70 | 59.10 | 55.55 | 0.00 | 0.00% | 0.47 | 0 | 40 | 0.71 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 130.00 | 52.60 | 55.30 | 53.95 | 51.70 | 0.00 | 0.00% | 0.42 | 0 | 42 | 0.64 | 0.98 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 135.00 | 47.70 | 50.50 | 49.10 | 41.70 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.60 | 0.97 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 140.00 | 43.00 | 46.10 | 44.55 | 44.70 | +3.70 | +9.03% | 0.32 | 22 | 410 | 0.56 | 0.96 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 145.00 | 38.20 | 42.30 | 40.25 | 39.50 | +1.82 | +4.83% | 0.28 | 1 | 28 | 0.60 | 0.94 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 150.00 | 33.90 | 37.10 | 35.50 | 35.96 | +2.96 | +8.97% | 0.24 | 1 | 380 | 0.52 | 0.91 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 155.00 | 29.70 | 32.70 | 31.20 | 29.49 | +0.24 | +0.83% | 0.20 | 1 | 76 | 0.36 | 0.88 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 160.00 | 25.50 | 27.80 | 26.65 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 145 | 0.36 | 0.84 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 165.00 | 22.80 | 23.80 | 23.30 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 377 | 0.40 | 0.79 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 170.00 | 18.80 | 20.40 | 19.60 | 19.20 | +0.90 | +4.92% | 0.12 | 4 | 874 | 0.39 | 0.73 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 175.00 | 14.80 | 17.70 | 16.25 | 16.30 | +1.30 | +8.67% | 0.09 | 2 | 447 | 0.38 | 0.67 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 180.00 | 13.30 | 13.70 | 13.50 | 13.50 | +1.24 | +10.12% | 0.07 | 41 | 687 | 0.39 | 0.60 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 185.00 | 10.80 | 11.30 | 11.05 | 10.74 | +0.94 | +9.60% | 0.06 | 151 | 315 | 0.39 | 0.53 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 190.00 | 8.70 | 9.10 | 8.90 | 8.65 | +0.25 | +2.98% | 0.05 | 76 | 357 | 0.39 | 0.46 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 195.00 | 6.90 | 7.30 | 7.10 | 6.95 | +0.65 | +10.32% | 0.04 | 13 | 62 | 0.39 | 0.39 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 200.00 | 5.50 | 5.80 | 5.65 | 5.60 | +0.50 | +9.81% | 0.03 | 25 | 287 | 0.39 | 0.33 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 210.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.40 | +12.91% | 0.02 | 9 | 304 | 0.40 | 0.23 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 220.00 | 1.80 | 2.60 | 2.20 | 2.20 | +0.50 | +29.42% | 0.01 | 5 | 154 | 0.41 | 0.15 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 230.00 | 0.05 | 2.95 | 1.50 | 1.33 | +0.36 | +37.12% | 0.01 | 7 | 62 | 0.38 | 0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 240.00 | 0.55 | 1.30 | 0.93 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.06 | 0.00 | -0.03 | 11/18/2025 | 12/26/2025 3:59:49 PM EST |
| 250.00 | 0.40 | 0.80 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | 0.04 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 260.00 | 0.10 | 0.85 | 0.48 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.02 | 0.00 | -0.01 | 10/21/2025 | 12/26/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/26/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.70 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.63 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 0.65 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.50 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.04 | -9.76% | 0.00 | 450 | 202 | 0.53 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 135.00 | 0.25 | 0.75 | 0.50 | 0.45 | -0.62 | -57.95% | 0.00 | 1 | 73 | 0.50 | -0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 140.00 | 0.35 | 0.85 | 0.60 | 0.59 | -0.36 | -37.90% | 0.00 | 16 | 594 | 0.43 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 145.00 | 0.75 | 1.05 | 0.90 | 0.94 | -0.27 | -22.32% | 0.01 | 2 | 222 | 0.43 | -0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 150.00 | 0.90 | 1.40 | 1.15 | 1.35 | -0.25 | -15.63% | 0.01 | 151 | 882 | 0.42 | -0.09 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 155.00 | 1.75 | 2.10 | 1.93 | 1.97 | -0.28 | -12.45% | 0.01 | 23 | 760 | 0.41 | -0.12 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 160.00 | 2.50 | 2.85 | 2.68 | 2.70 | -0.60 | -18.19% | 0.02 | 51 | 421 | 0.40 | -0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 165.00 | 3.50 | 4.00 | 3.75 | 3.79 | -0.81 | -17.61% | 0.02 | 12 | 297 | 0.40 | -0.21 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 170.00 | 5.00 | 5.40 | 5.20 | 5.20 | -0.90 | -14.76% | 0.03 | 58 | 322 | 0.40 | -0.27 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 175.00 | 6.70 | 7.10 | 6.90 | 6.91 | -1.09 | -13.63% | 0.04 | 49 | 162 | 0.40 | -0.33 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 180.00 | 8.70 | 9.30 | 9.00 | 9.20 | -1.10 | -10.68% | 0.05 | 10 | 151 | 0.39 | -0.40 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 185.00 | 11.30 | 11.80 | 11.55 | 11.90 | -1.10 | -8.47% | 0.06 | 1 | 113 | 0.39 | -0.47 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 190.00 | 14.10 | 14.70 | 14.40 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.39 | -0.54 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 195.00 | 17.40 | 17.90 | 17.65 | % | 0.09 | 0 | 0 | 0.39 | -0.61 | 0.01 | -0.11 | 12/26/2025 3:59:49 PM EST | |||
| 200.00 | 20.60 | 22.90 | 21.75 | 23.30 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.42 | -0.67 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 210.00 | 28.30 | 30.70 | 29.50 | % | 0.14 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 220.00 | 37.00 | 39.50 | 38.25 | % | 0.17 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 230.00 | 46.30 | 48.80 | 47.55 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 240.00 | 56.00 | 58.50 | 57.25 | % | 0.24 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 250.00 | 65.30 | 68.10 | 66.70 | % | 0.27 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 260.00 | 74.60 | 78.60 | 76.60 | % | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 270.00 | 85.30 | 88.00 | 86.65 | % | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST |