Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $216.59 as of 2/16/2026 4:04:39 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 | 110.00 | 113.80 | 111.90 | % | 1.07 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 105.00 | 108.80 | 106.90 | % | 0.97 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 100.00 | 103.70 | 101.85 | 101.60 | 0.00 | 0.00% | 0.89 | 0 | 55 | 1.65 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 95.00 | 98.10 | 96.55 | % | 0.80 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 90.00 | 93.10 | 91.55 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 85.00 | 88.10 | 86.55 | 87.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 80.00 | 83.00 | 81.50 | % | 0.60 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 75.00 | 78.20 | 76.60 | 72.07 | % | 0.55 | 15 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 145.00 | 70.00 | 73.20 | 71.60 | % | 0.49 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 65.00 | 68.20 | 66.60 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 60.00 | 63.00 | 61.50 | 67.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 55.00 | 58.20 | 56.60 | 52.64 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 50.10 | 53.20 | 51.65 | % | 0.31 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 45.10 | 48.20 | 46.65 | 45.85 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.76 | 0.98 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 40.30 | 43.50 | 41.90 | 20.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 35.50 | 38.70 | 37.10 | 44.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.94 | 0.00 | -0.08 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 31.10 | 34.10 | 32.60 | 29.80 | +4.94 | +19.88% | 0.18 | 4 | 34 | 0.64 | 0.91 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 26.50 | 29.70 | 28.10 | 20.90 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.61 | 0.87 | 0.01 | -0.13 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 22.30 | 25.50 | 23.90 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.43 | 0.82 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 19.80 | 21.10 | 20.45 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.49 | 0.77 | 0.01 | -0.19 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 16.10 | 17.60 | 16.85 | 15.33 | +4.45 | +40.91% | 0.08 | 10 | 12 | 0.49 | 0.70 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 12.80 | 14.40 | 13.60 | 13.79 | +3.39 | +32.60% | 0.06 | 6 | 71 | 0.48 | 0.63 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 10.10 | 11.60 | 10.85 | 10.43 | +2.22 | +27.04% | 0.05 | 119 | 47 | 0.48 | 0.55 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 7.70 | 9.00 | 8.35 | 7.69 | +1.20 | +18.49% | 0.04 | 8 | 64 | 0.47 | 0.47 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 5.80 | 7.10 | 6.45 | 5.80 | +1.60 | +38.10% | 0.03 | 10 | 22 | 0.48 | 0.39 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 4.30 | 5.30 | 4.80 | 4.70 | +1.06 | +29.13% | 0.02 | 2 | 23 | 0.47 | 0.32 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 3.20 | 4.00 | 3.60 | 3.43 | +0.10 | +3.01% | 0.02 | 7 | 6 | 0.48 | 0.25 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 2.35 | 4.40 | 3.38 | 2.59 | +0.13 | +5.29% | 0.01 | 8 | 44 | 0.52 | 0.20 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 1.40 | 2.45 | 1.93 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.16 | 0.01 | -0.14 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.95 | 3.30 | 2.13 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.12 | 0.01 | -0.12 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.09 | 0.01 | -0.10 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.07 | 0.01 | -0.08 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.05 | 0.00 | -0.06 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.04 | 0.00 | -0.05 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.03 | 0.00 | -0.04 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.39 | -0.31 | -44.29% | 0.00 | 1 | 12 | 0.61 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.99 | -2.21 | -69.07% | 0.01 | 2 | 22 | 0.79 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.20 | 2.05 | 1.13 | 0.05 | -1.70 | -97.15% | 0.01 | 3 | 14 | 0.54 | -0.06 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.70 | 2.05 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | -0.09 | 0.01 | -0.10 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 1.35 | 2.15 | 1.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.51 | -0.13 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 2.05 | 3.10 | 2.58 | 3.00 | -1.90 | -38.78% | 0.01 | 6 | 88 | 0.50 | -0.18 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 3.00 | 4.30 | 3.65 | 3.50 | -2.30 | -39.66% | 0.02 | 8 | 42 | 0.49 | -0.23 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 4.60 | 5.60 | 5.10 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.49 | -0.30 | 0.01 | -0.21 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 6.30 | 7.60 | 6.95 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | -0.37 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 8.40 | 9.90 | 9.15 | 9.10 | -4.65 | -33.82% | 0.04 | 1 | 73 | 0.48 | -0.45 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 10.90 | 12.60 | 11.75 | 11.89 | -7.01 | -37.09% | 0.05 | 1 | 6 | 0.48 | -0.53 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 14.00 | 15.60 | 14.80 | 16.94 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.61 | 0.02 | -0.22 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 17.50 | 19.00 | 18.25 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.68 | 0.01 | -0.20 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 21.40 | 22.80 | 22.10 | % | 0.09 | 0 | 0 | 0.48 | -0.75 | 0.01 | -0.18 | 2/13/2026 4:00:03 PM EST | |||
| 240.00 | 24.70 | 27.90 | 26.30 | % | 0.11 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.16 | 2/13/2026 4:00:03 PM EST | |||
| 245.00 | 28.80 | 32.20 | 30.50 | % | 0.12 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.14 | 2/13/2026 4:00:03 PM EST | |||
| 250.00 | 33.40 | 36.60 | 35.00 | % | 0.14 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.12 | 2/13/2026 4:00:03 PM EST | |||
| 255.00 | 38.10 | 41.20 | 39.65 | % | 0.16 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.10 | 2/13/2026 4:00:03 PM EST | |||
| 260.00 | 42.70 | 45.90 | 44.30 | % | 0.17 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.08 | 2/13/2026 4:00:03 PM EST | |||
| 265.00 | 47.60 | 50.70 | 49.15 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 270.00 | 52.50 | 55.50 | 54.00 | % | 0.20 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 275.00 | 57.40 | 60.40 | 58.90 | % | 0.21 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 280.00 | 62.30 | 65.40 | 63.85 | % | 0.23 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 285.00 | 67.10 | 70.30 | 68.70 | % | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 72.20 | 75.30 | 73.75 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 295.00 | 77.20 | 80.20 | 78.70 | % | 0.27 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 82.00 | 85.20 | 83.60 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 310.00 | 92.00 | 95.20 | 93.60 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 330.00 | 111.20 | 115.10 | 113.15 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |