Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $220.36 as of 3/12/2026 4:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 68.50 | 71.60 | 70.05 | % | 0.47 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 155.00 | 63.30 | 66.80 | 65.05 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 160.00 | 59.20 | 62.20 | 60.70 | % | 0.38 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 165.00 | 54.00 | 57.60 | 55.80 | % | 0.34 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 170.00 | 49.90 | 53.10 | 51.50 | % | 0.30 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 175.00 | 45.30 | 48.80 | 47.05 | % | 0.27 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.10 | 3/12/2026 3:59:57 PM EST | |||
| 180.00 | 41.20 | 44.60 | 42.90 | % | 0.24 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.11 | 3/12/2026 3:59:57 PM EST | |||
| 185.00 | 37.20 | 40.50 | 38.85 | % | 0.21 | 0 | 0 | 0.55 | 0.83 | 0.01 | -0.13 | 3/12/2026 3:59:57 PM EST | |||
| 190.00 | 33.30 | 36.70 | 35.00 | % | 0.18 | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.14 | 3/12/2026 3:59:57 PM EST | |||
| 195.00 | 29.90 | 33.00 | 31.45 | % | 0.16 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.15 | 3/12/2026 3:59:57 PM EST | |||
| 200.00 | 26.50 | 29.60 | 28.05 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.16 | 3/12/2026 3:59:57 PM EST | |||
| 205.00 | 23.90 | 26.40 | 25.15 | % | 0.12 | 0 | 0 | 0.54 | 0.67 | 0.01 | -0.17 | 3/12/2026 3:59:57 PM EST | |||
| 210.00 | 20.90 | 23.50 | 22.20 | % | 0.11 | 0 | 0 | 0.54 | 0.63 | 0.01 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 215.00 | 18.20 | 20.90 | 19.55 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.01 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 220.00 | 15.60 | 18.40 | 17.00 | 17.25 | % | 0.08 | 7 | 0 | 0.53 | 0.54 | 0.01 | -0.19 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 225.00 | 13.30 | 16.40 | 14.85 | % | 0.07 | 0 | 0 | 0.53 | 0.49 | 0.01 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 230.00 | 11.00 | 14.40 | 12.70 | % | 0.06 | 0 | 0 | 0.53 | 0.45 | 0.01 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 235.00 | 9.40 | 12.50 | 10.95 | % | 0.05 | 0 | 0 | 0.52 | 0.40 | 0.01 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 240.00 | 7.50 | 11.00 | 9.25 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.01 | -0.17 | 3/12/2026 3:59:57 PM EST | |||
| 245.00 | 6.30 | 9.80 | 8.05 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.16 | 3/12/2026 3:59:57 PM EST | |||
| 250.00 | 4.90 | 8.60 | 6.75 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.01 | -0.15 | 3/12/2026 3:59:57 PM EST | |||
| 255.00 | 4.00 | 7.60 | 5.80 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.01 | -0.14 | 3/12/2026 3:59:57 PM EST | |||
| 260.00 | 3.20 | 6.70 | 4.95 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.13 | 3/12/2026 3:59:57 PM EST | |||
| 265.00 | 2.40 | 6.00 | 4.20 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.12 | 3/12/2026 3:59:57 PM EST | |||
| 270.00 | 1.70 | 5.40 | 3.55 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.10 | 3/12/2026 3:59:57 PM EST | |||
| 275.00 | 1.15 | 4.90 | 3.03 | 2.62 | % | 0.01 | 5 | 0 | 0.51 | 0.13 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:57 PM EST | |
| 280.00 | 0.60 | 4.50 | 2.55 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.00 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 285.00 | 0.25 | 4.10 | 2.18 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 290.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.00 | -0.06 | 3/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.04 | 3/12/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.05 | 3/12/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 170.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 175.00 | 0.70 | 4.60 | 2.65 | % | 0.02 | 0 | 0 | 0.53 | -0.10 | 0.00 | -0.10 | 3/12/2026 3:59:57 PM EST | |||
| 180.00 | 1.55 | 5.30 | 3.43 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.00 | -0.11 | 3/12/2026 3:59:57 PM EST | |||
| 185.00 | 2.55 | 6.20 | 4.38 | % | 0.02 | 0 | 0 | 0.54 | -0.17 | 0.01 | -0.13 | 3/12/2026 3:59:57 PM EST | |||
| 190.00 | 3.80 | 7.30 | 5.55 | % | 0.03 | 0 | 0 | 0.54 | -0.20 | 0.01 | -0.14 | 3/12/2026 3:59:57 PM EST | |||
| 195.00 | 5.20 | 8.50 | 6.85 | % | 0.04 | 0 | 0 | 0.53 | -0.24 | 0.01 | -0.15 | 3/12/2026 3:59:57 PM EST | |||
| 200.00 | 6.90 | 10.00 | 8.45 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.01 | -0.16 | 3/12/2026 3:59:57 PM EST | |||
| 205.00 | 8.30 | 12.00 | 10.15 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.01 | -0.17 | 3/12/2026 3:59:57 PM EST | |||
| 210.00 | 10.40 | 13.50 | 11.95 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.01 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 215.00 | 12.80 | 16.20 | 14.50 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.01 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 220.00 | 15.40 | 18.50 | 16.95 | % | 0.08 | 0 | 0 | 0.52 | -0.46 | 0.01 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 225.00 | 18.20 | 21.00 | 19.60 | % | 0.09 | 0 | 0 | 0.51 | -0.51 | 0.01 | -0.19 | 3/12/2026 3:59:57 PM EST | |||
| 230.00 | 21.20 | 24.00 | 22.60 | % | 0.10 | 0 | 0 | 0.51 | -0.55 | 0.01 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 235.00 | 24.50 | 27.20 | 25.85 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.18 | 3/12/2026 3:59:57 PM EST | |||
| 240.00 | 27.90 | 30.50 | 29.20 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.17 | 3/12/2026 3:59:57 PM EST | |||
| 245.00 | 31.30 | 34.10 | 32.70 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.16 | 3/12/2026 3:59:57 PM EST | |||
| 250.00 | 35.20 | 37.90 | 36.55 | % | 0.15 | 0 | 0 | 0.50 | -0.72 | 0.01 | -0.15 | 3/12/2026 3:59:57 PM EST | |||
| 255.00 | 39.20 | 41.70 | 40.45 | % | 0.16 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.14 | 3/12/2026 3:59:57 PM EST | |||
| 260.00 | 43.40 | 45.80 | 44.60 | % | 0.17 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.13 | 3/12/2026 3:59:57 PM EST | |||
| 265.00 | 47.70 | 51.00 | 49.35 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.12 | 3/12/2026 3:59:57 PM EST | |||
| 270.00 | 52.10 | 55.50 | 53.80 | % | 0.20 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.10 | 3/12/2026 3:59:57 PM EST | |||
| 275.00 | 56.60 | 59.90 | 58.25 | % | 0.21 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.09 | 3/12/2026 3:59:57 PM EST | |||
| 280.00 | 61.20 | 64.40 | 62.80 | % | 0.22 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.08 | 3/12/2026 3:59:57 PM EST | |||
| 285.00 | 65.90 | 69.00 | 67.45 | % | 0.24 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.07 | 3/12/2026 3:59:57 PM EST | |||
| 290.00 | 70.60 | 73.80 | 72.20 | % | 0.25 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.06 | 3/12/2026 3:59:57 PM EST |