Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $216.50 as of 1/30/2026 5:51:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 138.60 | 142.40 | 140.50 | 121.60 | 0.00 | 0.00% | 2.81 | 0 | 52 | 2.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 133.60 | 137.40 | 135.50 | % | 2.46 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 128.50 | 132.20 | 130.35 | 107.50 | 0.00 | 0.00% | 2.17 | 0 | 31 | 2.04 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 123.50 | 127.30 | 125.40 | % | 1.93 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 118.60 | 122.70 | 120.65 | 103.78 | 0.00 | 0.00% | 1.72 | 0 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 113.70 | 117.30 | 115.50 | 140.35 | 0.00 | 0.00% | 1.54 | 0 | 13 | 1.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 108.70 | 112.30 | 110.50 | 100.62 | 0.00 | 0.00% | 1.38 | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 103.70 | 107.20 | 105.45 | 136.25 | 0.00 | 0.00% | 1.24 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 98.80 | 102.30 | 100.55 | 99.80 | +29.12 | +41.20% | 1.12 | 1 | 115 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 93.70 | 97.20 | 95.45 | 102.30 | 0.00 | 0.00% | 1.00 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 89.00 | 91.80 | 90.40 | 100.00 | -12.00 | -10.72% | 0.90 | 13 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 84.00 | 87.50 | 85.75 | 108.80 | 0.00 | 0.00% | 0.82 | 0 | 32 | 1.16 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 79.00 | 82.30 | 80.65 | 87.66 | -15.74 | -15.23% | 0.73 | 1 | 123 | 0.96 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 74.10 | 77.50 | 75.80 | 75.20 | 0.00 | 0.00% | 0.66 | 0 | 56 | 0.99 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 69.20 | 72.70 | 70.95 | 92.14 | 0.00 | 0.00% | 0.59 | 0 | 108 | 0.96 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 64.40 | 67.10 | 65.75 | 75.44 | 0.00 | 0.00% | 0.53 | 0 | 62 | 0.80 | 0.98 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 59.40 | 62.30 | 60.85 | 67.40 | 0.00 | 0.00% | 0.47 | 0 | 98 | 0.75 | 0.98 | 0.00 | -0.03 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 54.80 | 57.70 | 56.25 | 62.18 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.72 | 0.96 | 0.00 | -0.04 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 50.00 | 52.90 | 51.45 | 74.30 | 0.00 | 0.00% | 0.37 | 0 | 103 | 0.67 | 0.95 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 45.40 | 48.20 | 46.80 | 69.33 | 0.00 | 0.00% | 0.32 | 0 | 408 | 0.64 | 0.93 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 41.00 | 43.30 | 42.15 | 41.84 | -22.75 | -35.23% | 0.28 | 33 | 366 | 0.48 | 0.90 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 36.70 | 39.30 | 38.00 | 59.48 | 0.00 | 0.00% | 0.25 | 0 | 297 | 0.51 | 0.87 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 32.60 | 35.20 | 33.90 | 34.00 | -20.75 | -37.90% | 0.21 | 14 | 184 | 0.51 | 0.84 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 28.70 | 30.90 | 29.80 | 32.33 | -26.02 | -44.60% | 0.18 | 4 | 196 | 0.50 | 0.80 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 25.30 | 28.00 | 26.65 | 27.17 | -18.08 | -39.96% | 0.16 | 18 | 637 | 0.53 | 0.75 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 21.70 | 24.30 | 23.00 | 25.31 | -23.59 | -48.25% | 0.13 | 186 | 439 | 0.51 | 0.71 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 19.10 | 20.80 | 19.95 | 20.08 | -16.92 | -45.73% | 0.11 | 1,493 | 613 | 0.51 | 0.65 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 16.90 | 18.00 | 17.45 | 17.00 | -18.32 | -51.87% | 0.09 | 3,058 | 620 | 0.53 | 0.60 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 14.20 | 15.40 | 14.80 | 14.70 | -14.70 | -50.00% | 0.08 | 190 | 625 | 0.52 | 0.55 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 12.20 | 13.30 | 12.75 | 12.35 | -14.70 | -54.35% | 0.07 | 1,619 | 1,671 | 0.53 | 0.49 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 10.40 | 11.60 | 11.00 | 10.55 | -13.98 | -57.00% | 0.06 | 417 | 960 | 0.53 | 0.44 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 7.30 | 8.20 | 7.75 | 7.30 | -11.59 | -61.36% | 0.04 | 257 | 900 | 0.53 | 0.35 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 5.00 | 5.80 | 5.40 | 5.91 | -7.63 | -56.36% | 0.02 | 98 | 1,125 | 0.54 | 0.27 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 2.75 | 4.40 | 3.58 | 3.70 | -6.10 | -62.25% | 0.02 | 243 | 664 | 0.53 | 0.20 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 2.25 | 3.60 | 2.93 | 3.07 | -4.30 | -58.35% | 0.01 | 35 | 183 | 0.56 | 0.15 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 1.30 | 2.45 | 1.88 | 2.00 | -3.63 | -64.48% | 0.01 | 35 | 1,456 | 0.55 | 0.11 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 1.10 | 2.10 | 1.60 | 1.87 | -2.03 | -52.06% | 0.01 | 16 | 91 | 0.59 | 0.08 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 0.45 | 2.25 | 1.35 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.60 | 0.06 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 0.10 | 3.00 | 1.55 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.62 | 0.04 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 0.25 | 2.85 | 1.55 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.89 | 0.02 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 0.15 | 2.65 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.96 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.97 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.94 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.87 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.97 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.81 | -0.02 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.47 | +0.13 | +38.24% | 0.00 | 160 | 786 | 0.70 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.67 | -0.04 | 0.00 | -0.04 | 1/12/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 0.70 | 1.20 | 0.95 | 1.10 | +0.65 | +144.45% | 0.01 | 1 | 362 | 0.56 | -0.05 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 1.05 | 1.80 | 1.43 | 1.40 | +0.82 | +141.38% | 0.01 | 2 | 332 | 0.56 | -0.07 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 1.05 | 2.50 | 1.78 | 1.05 | +0.32 | +43.84% | 0.01 | 12 | 387 | 0.53 | -0.10 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 2.15 | 4.20 | 3.18 | 2.42 | +1.54 | +175.00% | 0.02 | 11 | 239 | 0.58 | -0.13 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 2.90 | 4.10 | 3.50 | 3.40 | +1.93 | +131.30% | 0.02 | 17 | 449 | 0.54 | -0.16 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 4.00 | 6.30 | 5.15 | 4.35 | +2.68 | +160.48% | 0.03 | 3 | 215 | 0.56 | -0.20 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 5.50 | 7.00 | 6.25 | 6.22 | +3.92 | +170.44% | 0.04 | 155 | 242 | 0.55 | -0.25 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 7.50 | 8.70 | 8.10 | 7.27 | +4.47 | +159.65% | 0.05 | 23 | 169 | 0.55 | -0.29 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 9.30 | 9.70 | 9.50 | 9.84 | +5.82 | +144.78% | 0.05 | 50 | 372 | 0.53 | -0.35 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 11.30 | 12.00 | 11.65 | 11.70 | +6.60 | +129.42% | 0.06 | 28 | 264 | 0.53 | -0.40 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 14.00 | 14.40 | 14.20 | 14.45 | +7.88 | +119.94% | 0.07 | 181 | 506 | 0.53 | -0.45 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 16.70 | 17.20 | 16.95 | 17.47 | +9.27 | +113.05% | 0.09 | 149 | 192 | 0.53 | -0.51 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 19.50 | 22.00 | 20.75 | 20.40 | +10.70 | +110.31% | 0.10 | 97 | 305 | 0.55 | -0.56 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 26.50 | 28.50 | 27.50 | 27.70 | +13.90 | +100.73% | 0.13 | 72 | 501 | 0.55 | -0.65 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 33.60 | 36.20 | 34.90 | 32.10 | +11.70 | +57.36% | 0.16 | 43 | 124 | 0.54 | -0.73 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 41.70 | 45.00 | 43.35 | 26.66 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.55 | -0.80 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 50.60 | 53.80 | 52.20 | % | 0.22 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 60.50 | 63.20 | 61.85 | 39.15 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.59 | -0.89 | 0.00 | -0.07 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 69.50 | 72.50 | 71.00 | % | 0.27 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 79.20 | 82.30 | 80.75 | % | 0.30 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 89.10 | 92.00 | 90.55 | % | 0.32 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 99.00 | 101.90 | 100.45 | % | 0.35 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 108.80 | 111.90 | 110.35 | % | 0.37 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 118.90 | 121.80 | 120.35 | % | 0.39 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 129.00 | 131.70 | 130.35 | % | 0.41 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 138.90 | 141.70 | 140.30 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST |