Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $217.58 as of 4/8/2026 6:52:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 93.50 | 98.40 | 95.95 | % | 0.80 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 125.00 | 88.50 | 93.40 | 90.95 | % | 0.73 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 130.00 | 84.00 | 88.40 | 86.20 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 135.00 | 79.00 | 83.50 | 81.25 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 140.00 | 74.00 | 78.50 | 76.25 | % | 0.54 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/8/2026 4:00:00 PM EST | |||
| 145.00 | 69.00 | 73.40 | 71.20 | % | 0.49 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 4/8/2026 4:00:00 PM EST | |||
| 150.00 | 64.00 | 68.50 | 66.25 | % | 0.44 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 4/8/2026 4:00:00 PM EST | |||
| 155.00 | 59.00 | 62.50 | 60.75 | % | 0.39 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 4/8/2026 4:00:00 PM EST | |||
| 160.00 | 54.00 | 57.50 | 55.75 | % | 0.35 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 4/8/2026 4:00:00 PM EST | |||
| 165.00 | 49.50 | 53.10 | 51.30 | 47.00 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.77 | 0.96 | 0.00 | -0.05 | 4/2/2026 | 4/8/2026 4:00:00 PM EST |
| 170.00 | 44.60 | 48.30 | 46.45 | % | 0.27 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.06 | 4/8/2026 4:00:00 PM EST | |||
| 175.00 | 40.00 | 44.30 | 42.15 | % | 0.24 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.08 | 4/8/2026 4:00:00 PM EST | |||
| 180.00 | 35.50 | 38.80 | 37.15 | % | 0.21 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.10 | 4/8/2026 4:00:00 PM EST | |||
| 185.00 | 31.50 | 34.40 | 32.95 | % | 0.18 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.12 | 4/8/2026 4:00:00 PM EST | |||
| 190.00 | 27.50 | 30.50 | 29.00 | % | 0.15 | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.15 | 4/8/2026 4:00:00 PM EST | |||
| 195.00 | 23.50 | 26.40 | 24.95 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.50 | 0.77 | 0.01 | -0.17 | 3/31/2026 | 4/8/2026 4:00:00 PM EST |
| 200.00 | 20.10 | 22.80 | 21.45 | 18.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.72 | 0.01 | -0.18 | 4/6/2026 | 4/8/2026 4:00:00 PM EST |
| 205.00 | 16.80 | 19.40 | 18.10 | 21.30 | +7.60 | +55.48% | 0.09 | 3 | 2 | 0.50 | 0.66 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 210.00 | 14.50 | 16.10 | 15.30 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.60 | 0.01 | -0.21 | 4/6/2026 | 4/8/2026 4:00:00 PM EST |
| 215.00 | 11.40 | 13.40 | 12.40 | 13.60 | +8.35 | +159.05% | 0.06 | 3 | 2 | 0.51 | 0.54 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 220.00 | 9.00 | 11.10 | 10.05 | 12.80 | +4.80 | +60.00% | 0.05 | 103 | 11 | 0.50 | 0.47 | 0.01 | -0.21 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 225.00 | 6.60 | 9.10 | 7.85 | 9.51 | +3.11 | +48.60% | 0.03 | 1 | 44 | 0.50 | 0.41 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 230.00 | 6.10 | 7.60 | 6.85 | 6.76 | % | 0.03 | 1 | 0 | 0.50 | 0.35 | 0.01 | -0.19 | 4/8/2026 | 4/8/2026 4:00:00 PM EST | |
| 235.00 | 4.00 | 5.80 | 4.90 | % | 0.02 | 0 | 0 | 0.47 | 0.29 | 0.01 | -0.17 | 4/8/2026 4:00:00 PM EST | |||
| 240.00 | 3.30 | 5.00 | 4.15 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.01 | -0.16 | 4/8/2026 4:00:00 PM EST | |||
| 245.00 | 3.00 | 3.50 | 3.25 | 3.00 | +0.70 | +30.44% | 0.01 | 9,181 | 1 | 0.49 | 0.19 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 250.00 | 0.55 | 2.70 | 1.63 | 2.62 | +1.32 | +101.54% | 0.01 | 27 | 6 | 0.42 | 0.15 | 0.01 | -0.11 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 255.00 | 1.15 | 2.10 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.10 | 4/8/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.01 | -0.08 | 4/8/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.00 | -0.07 | 4/8/2026 4:00:00 PM EST | |||
| 270.00 | 0.40 | 1.35 | 0.88 | 1.70 | % | 0.00 | 8 | 0 | 0.49 | 0.05 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:00 PM EST | |
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.04 | 4/8/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 4/8/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 4/8/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 4/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/8/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/8/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.91 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/8/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.18 | -31.04% | 0.00 | 1 | 13 | 0.71 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.02 | 0.00 | -0.03 | 4/6/2026 | 4/8/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.02 | -0.33 | -24.45% | 0.00 | 1 | 3 | 0.66 | -0.04 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 170.00 | 0.30 | 1.45 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.05 | 0.00 | -0.06 | 4/6/2026 | 4/8/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.07 | 0.00 | -0.08 | 4/1/2026 | 4/8/2026 4:00:00 PM EST |
| 180.00 | 1.20 | 2.30 | 1.75 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.10 | 0.01 | -0.10 | 4/6/2026 | 4/8/2026 4:00:00 PM EST |
| 185.00 | 1.95 | 3.10 | 2.53 | 2.23 | -2.42 | -52.05% | 0.01 | 1 | 14 | 0.53 | -0.14 | 0.01 | -0.12 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 190.00 | 3.10 | 3.70 | 3.40 | 3.19 | -9.46 | -74.79% | 0.02 | 2 | 2 | 0.53 | -0.18 | 0.01 | -0.15 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 195.00 | 4.10 | 4.80 | 4.45 | 7.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.23 | 0.01 | -0.17 | 4/7/2026 | 4/8/2026 4:00:00 PM EST |
| 200.00 | 5.50 | 6.20 | 5.85 | 5.30 | -3.88 | -42.27% | 0.03 | 20 | 4 | 0.51 | -0.28 | 0.01 | -0.18 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 205.00 | 6.70 | 8.30 | 7.50 | % | 0.04 | 0 | 0 | 0.50 | -0.34 | 0.01 | -0.20 | 4/8/2026 4:00:00 PM EST | |||
| 210.00 | 8.80 | 9.80 | 9.30 | 15.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.49 | -0.40 | 0.01 | -0.21 | 4/7/2026 | 4/8/2026 4:00:00 PM EST |
| 215.00 | 11.20 | 12.30 | 11.75 | % | 0.05 | 0 | 0 | 0.49 | -0.46 | 0.01 | -0.21 | 4/8/2026 4:00:00 PM EST | |||
| 220.00 | 13.50 | 15.20 | 14.35 | % | 0.07 | 0 | 0 | 0.49 | -0.53 | 0.01 | -0.21 | 4/8/2026 4:00:00 PM EST | |||
| 225.00 | 16.60 | 18.60 | 17.60 | 17.57 | -5.93 | -25.24% | 0.08 | 2 | 2 | 0.49 | -0.59 | 0.01 | -0.20 | 4/8/2026 | 4/8/2026 4:00:00 PM EST |
| 230.00 | 19.90 | 22.40 | 21.15 | % | 0.09 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.19 | 4/8/2026 4:00:00 PM EST | |||
| 235.00 | 23.30 | 26.20 | 24.75 | % | 0.11 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.17 | 4/8/2026 4:00:00 PM EST | |||
| 240.00 | 27.10 | 30.10 | 28.60 | % | 0.12 | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.16 | 4/8/2026 4:00:00 PM EST | |||
| 245.00 | 31.00 | 33.80 | 32.40 | 32.32 | % | 0.13 | 2 | 0 | 0.48 | -0.81 | 0.01 | -0.14 | 4/8/2026 | 4/8/2026 4:00:00 PM EST | |
| 250.00 | 35.00 | 38.80 | 36.90 | % | 0.15 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.11 | 4/8/2026 4:00:00 PM EST | |||
| 255.00 | 39.30 | 42.80 | 41.05 | % | 0.16 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.10 | 4/8/2026 4:00:00 PM EST | |||
| 260.00 | 43.00 | 47.70 | 45.35 | % | 0.17 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.08 | 4/8/2026 4:00:00 PM EST | |||
| 265.00 | 48.50 | 52.40 | 50.45 | % | 0.19 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.07 | 4/8/2026 4:00:00 PM EST | |||
| 270.00 | 53.30 | 57.20 | 55.25 | % | 0.20 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.05 | 4/8/2026 4:00:00 PM EST | |||
| 275.00 | 58.10 | 62.00 | 60.05 | % | 0.22 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 4/8/2026 4:00:00 PM EST | |||
| 280.00 | 62.10 | 67.00 | 64.55 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 4/8/2026 4:00:00 PM EST | |||
| 285.00 | 67.00 | 71.90 | 69.45 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 4/8/2026 4:00:00 PM EST | |||
| 290.00 | 72.00 | 76.90 | 74.45 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 4/8/2026 4:00:00 PM EST |