Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $220.64 as of 2/19/2026 1:04:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 111.00 | 114.90 | 112.95 | % | 1.03 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 115.00 | 106.00 | 110.00 | 108.00 | % | 0.94 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 120.00 | 101.00 | 104.90 | 102.95 | % | 0.86 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 125.00 | 96.00 | 100.10 | 98.05 | % | 0.78 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 130.00 | 91.00 | 95.00 | 93.00 | % | 0.72 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 135.00 | 86.10 | 90.10 | 88.10 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 140.00 | 81.00 | 85.20 | 83.10 | % | 0.59 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 145.00 | 76.30 | 80.20 | 78.25 | % | 0.54 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 150.00 | 71.50 | 75.40 | 73.45 | % | 0.49 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:52 AM EST | |||
| 155.00 | 66.50 | 70.40 | 68.45 | % | 0.44 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 2/19/2026 11:58:52 AM EST | |||
| 160.00 | 61.70 | 65.60 | 63.65 | % | 0.40 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 2/19/2026 11:58:52 AM EST | |||
| 165.00 | 57.00 | 60.70 | 58.85 | % | 0.36 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.06 | 2/19/2026 11:58:52 AM EST | |||
| 170.00 | 52.30 | 55.90 | 54.10 | % | 0.32 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 2/19/2026 11:58:52 AM EST | |||
| 175.00 | 47.70 | 51.20 | 49.45 | % | 0.28 | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.08 | 2/19/2026 11:58:52 AM EST | |||
| 180.00 | 43.20 | 46.50 | 44.85 | % | 0.25 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.09 | 2/19/2026 11:58:52 AM EST | |||
| 185.00 | 38.90 | 42.10 | 40.50 | % | 0.22 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.11 | 2/19/2026 11:58:52 AM EST | |||
| 190.00 | 34.60 | 38.00 | 36.30 | % | 0.19 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.12 | 2/19/2026 11:58:52 AM EST | |||
| 195.00 | 30.60 | 34.00 | 32.30 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.13 | 2/19/2026 11:58:52 AM EST | |||
| 200.00 | 26.70 | 30.10 | 28.40 | % | 0.14 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.14 | 2/19/2026 11:58:52 AM EST | |||
| 205.00 | 23.20 | 26.90 | 25.05 | 15.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.72 | 0.01 | -0.15 | 2/17/2026 | 2/19/2026 11:58:52 AM EST |
| 210.00 | 20.40 | 22.60 | 21.50 | 21.95 | +5.26 | +31.52% | 0.10 | 1 | 10 | 0.48 | 0.67 | 0.01 | -0.16 | 2/19/2026 | 2/19/2026 11:58:52 AM EST |
| 215.00 | 17.20 | 19.50 | 18.35 | 14.94 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.47 | 0.62 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 220.00 | 14.40 | 17.20 | 15.80 | 13.65 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.47 | 0.56 | 0.01 | -0.17 | 2/13/2026 | 2/19/2026 11:58:52 AM EST |
| 225.00 | 12.20 | 14.80 | 13.50 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.01 | -0.18 | 2/19/2026 11:58:52 AM EST | |||
| 230.00 | 10.00 | 12.60 | 11.30 | 11.15 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.47 | 0.45 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 235.00 | 8.30 | 10.40 | 9.35 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.40 | 0.01 | -0.17 | 2/12/2026 | 2/19/2026 11:58:52 AM EST |
| 240.00 | 6.60 | 8.90 | 7.75 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.01 | -0.16 | 2/19/2026 11:58:52 AM EST | |||
| 245.00 | 5.40 | 7.60 | 6.50 | 6.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | 0.31 | 0.01 | -0.15 | 2/13/2026 | 2/19/2026 11:58:52 AM EST |
| 250.00 | 4.10 | 6.20 | 5.15 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.26 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 255.00 | 3.40 | 5.40 | 4.40 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.01 | -0.13 | 2/19/2026 11:58:52 AM EST | |||
| 260.00 | 2.70 | 4.50 | 3.60 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.12 | 2/19/2026 11:58:52 AM EST | |||
| 265.00 | 1.90 | 3.90 | 2.90 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.11 | 2/19/2026 11:58:52 AM EST | |||
| 270.00 | 1.60 | 3.90 | 2.75 | 2.50 | % | 0.01 | 3 | 0 | 0.50 | 0.14 | 0.01 | -0.10 | 2/19/2026 | 2/19/2026 11:58:52 AM EST | |
| 275.00 | 0.20 | 3.50 | 1.85 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.09 | 2/19/2026 11:58:52 AM EST | |||
| 280.00 | 0.60 | 3.20 | 1.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.09 | 0.00 | -0.07 | 2/17/2026 | 2/19/2026 11:58:52 AM EST |
| 285.00 | 0.35 | 3.10 | 1.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.08 | 0.00 | -0.06 | 2/17/2026 | 2/19/2026 11:58:52 AM EST |
| 290.00 | 0.20 | 2.85 | 1.53 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.06 | 2/19/2026 11:58:52 AM EST | |||
| 295.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.00 | -0.04 | 2/19/2026 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:52 AM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 135.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:58:52 AM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:52 AM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.03 | 2/19/2026 11:58:52 AM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 2/19/2026 11:58:52 AM EST | |||
| 165.00 | 0.05 | 2.95 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.05 | 0.00 | -0.06 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 170.00 | 0.20 | 3.20 | 1.70 | 1.20 | -0.25 | -17.25% | 0.01 | 1 | 3 | 0.56 | -0.06 | 0.00 | -0.07 | 2/19/2026 | 2/19/2026 11:58:52 AM EST |
| 175.00 | 0.60 | 2.45 | 1.53 | 1.60 | -1.10 | -40.75% | 0.01 | 1 | 1 | 0.52 | -0.08 | 0.00 | -0.08 | 2/19/2026 | 2/19/2026 11:58:52 AM EST |
| 180.00 | 1.15 | 2.80 | 1.98 | 2.10 | -0.80 | -27.59% | 0.01 | 1 | 1 | 0.52 | -0.10 | 0.00 | -0.09 | 2/19/2026 | 2/19/2026 11:58:52 AM EST |
| 185.00 | 1.80 | 3.70 | 2.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.13 | 0.01 | -0.11 | 2/17/2026 | 2/19/2026 11:58:52 AM EST |
| 190.00 | 1.40 | 4.40 | 2.90 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.12 | 2/19/2026 11:58:52 AM EST | |||
| 195.00 | 3.20 | 5.00 | 4.10 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.13 | 2/19/2026 11:58:52 AM EST | |||
| 200.00 | 4.40 | 6.20 | 5.30 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | -0.23 | 0.01 | -0.14 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 205.00 | 5.90 | 7.80 | 6.85 | % | 0.03 | 0 | 0 | 0.49 | -0.28 | 0.01 | -0.15 | 2/19/2026 11:58:52 AM EST | |||
| 210.00 | 7.50 | 9.40 | 8.45 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | -0.33 | 0.01 | -0.16 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 215.00 | 9.10 | 11.40 | 10.25 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.38 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 220.00 | 11.40 | 13.70 | 12.55 | 13.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.44 | 0.01 | -0.17 | 2/18/2026 | 2/19/2026 11:58:52 AM EST |
| 225.00 | 13.90 | 16.30 | 15.10 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.01 | -0.18 | 2/19/2026 11:58:52 AM EST | |||
| 230.00 | 16.60 | 19.20 | 17.90 | % | 0.08 | 0 | 0 | 0.47 | -0.55 | 0.01 | -0.17 | 2/19/2026 11:58:52 AM EST | |||
| 235.00 | 20.00 | 22.60 | 21.30 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.01 | -0.17 | 2/19/2026 11:58:52 AM EST | |||
| 240.00 | 23.60 | 25.60 | 24.60 | % | 0.10 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.16 | 2/19/2026 11:58:52 AM EST | |||
| 245.00 | 27.10 | 29.60 | 28.35 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.15 | 2/19/2026 11:58:52 AM EST | |||
| 250.00 | 30.80 | 34.20 | 32.50 | % | 0.13 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.14 | 2/19/2026 11:58:52 AM EST | |||
| 255.00 | 34.80 | 38.30 | 36.55 | % | 0.14 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.13 | 2/19/2026 11:58:52 AM EST | |||
| 260.00 | 39.00 | 42.40 | 40.70 | % | 0.16 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.12 | 2/19/2026 11:58:52 AM EST | |||
| 265.00 | 43.50 | 46.80 | 45.15 | % | 0.17 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.11 | 2/19/2026 11:58:52 AM EST | |||
| 270.00 | 47.60 | 51.20 | 49.40 | % | 0.18 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.10 | 2/19/2026 11:58:52 AM EST | |||
| 275.00 | 52.10 | 55.70 | 53.90 | % | 0.20 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.09 | 2/19/2026 11:58:52 AM EST | |||
| 280.00 | 57.10 | 60.40 | 58.75 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.07 | 2/19/2026 11:58:52 AM EST | |||
| 285.00 | 61.80 | 65.10 | 63.45 | % | 0.22 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.06 | 2/19/2026 11:58:52 AM EST | |||
| 290.00 | 66.50 | 69.90 | 68.20 | % | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.06 | 2/19/2026 11:58:52 AM EST | |||
| 295.00 | 71.40 | 74.80 | 73.10 | % | 0.25 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.04 | 2/19/2026 11:58:52 AM EST |