Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $212.91 as of 4/2/2026 8:44:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 128.60 | 132.40 | 130.50 | % | 1.63 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 85.00 | 123.80 | 127.40 | 125.60 | 101.80 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:59 PM EST |
| 90.00 | 118.80 | 122.50 | 120.65 | % | 1.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 95.00 | 113.70 | 117.50 | 115.60 | 99.69 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 100.00 | 109.00 | 112.50 | 110.75 | 95.75 | 0.00 | 0.00% | 1.11 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 4/1/2026 3:59:59 PM EST |
| 105.00 | 104.00 | 107.50 | 105.75 | 69.52 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 4/1/2026 3:59:59 PM EST |
| 110.00 | 99.00 | 102.60 | 100.80 | 108.86 | 0.00 | 0.00% | 0.92 | 0 | 11 | 1.23 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 4/1/2026 3:59:59 PM EST |
| 115.00 | 94.00 | 97.70 | 95.85 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 120.00 | 89.10 | 92.70 | 90.90 | 118.40 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.02 | 3/3/2026 | 4/1/2026 3:59:59 PM EST |
| 125.00 | 84.10 | 87.80 | 85.95 | 61.50 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 4/1/2026 3:59:59 PM EST |
| 130.00 | 79.10 | 82.80 | 80.95 | 53.60 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.07 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 4/1/2026 3:59:59 PM EST |
| 135.00 | 74.20 | 77.40 | 75.80 | 51.90 | 0.00 | 0.00% | 0.56 | 0 | 16 | 0.93 | 0.99 | 0.00 | -0.02 | 3/19/2026 | 4/1/2026 3:59:59 PM EST |
| 140.00 | 69.50 | 72.60 | 71.05 | 47.10 | 0.00 | 0.00% | 0.51 | 0 | 40 | 0.89 | 0.98 | 0.00 | -0.03 | 3/24/2026 | 4/1/2026 3:59:59 PM EST |
| 145.00 | 65.00 | 67.70 | 66.35 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 17 | 0.83 | 0.97 | 0.00 | -0.04 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 150.00 | 59.90 | 63.20 | 61.55 | 42.70 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.81 | 0.96 | 0.00 | -0.04 | 3/26/2026 | 4/1/2026 3:59:59 PM EST |
| 155.00 | 55.50 | 58.30 | 56.90 | 32.17 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.51 | 0.95 | 0.00 | -0.05 | 3/19/2026 | 4/1/2026 3:59:59 PM EST |
| 160.00 | 51.30 | 53.50 | 52.40 | 26.70 | 0.00 | 0.00% | 0.33 | 0 | 256 | 0.59 | 0.93 | 0.00 | -0.07 | 3/20/2026 | 4/1/2026 3:59:59 PM EST |
| 165.00 | 46.50 | 49.10 | 47.80 | 27.96 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.54 | 0.91 | 0.00 | -0.08 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 170.00 | 42.40 | 44.10 | 43.25 | 40.10 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.56 | 0.89 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 175.00 | 37.80 | 39.20 | 38.50 | 41.09 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.52 | 0.86 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 180.00 | 33.40 | 35.20 | 34.30 | 34.71 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.51 | 0.83 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 185.00 | 29.80 | 31.80 | 30.80 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 379 | 0.52 | 0.79 | 0.01 | -0.14 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 190.00 | 26.80 | 28.40 | 27.60 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 232 | 0.53 | 0.75 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 195.00 | 23.00 | 25.10 | 24.05 | 24.51 | 0.00 | 0.00% | 0.12 | 0 | 162 | 0.52 | 0.70 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 200.00 | 19.90 | 21.10 | 20.50 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 675 | 0.50 | 0.65 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 210.00 | 15.10 | 15.80 | 15.45 | 15.37 | 0.00 | 0.00% | 0.07 | 0 | 726 | 0.51 | 0.55 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 220.00 | 10.70 | 11.30 | 11.00 | 11.32 | 0.00 | 0.00% | 0.05 | 0 | 827 | 0.50 | 0.45 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 230.00 | 7.50 | 7.90 | 7.70 | 7.71 | 0.00 | 0.00% | 0.03 | 0 | 651 | 0.50 | 0.34 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 240.00 | 5.10 | 5.50 | 5.30 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.50 | 0.26 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 250.00 | 3.40 | 3.80 | 3.60 | 4.01 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.50 | 0.19 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 260.00 | 2.20 | 2.55 | 2.38 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.50 | 0.14 | 0.01 | -0.09 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 270.00 | 1.35 | 1.75 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.50 | 0.10 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 280.00 | 0.90 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.07 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 290.00 | 0.50 | 0.95 | 0.73 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.06 | 0.00 | -0.05 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 300.00 | 0.30 | 1.00 | 0.65 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.54 | 0.04 | 0.00 | -0.04 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.02 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 320.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.02 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 4/1/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 4/1/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 4/1/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.82 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 130.00 | 0.05 | 0.65 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 4/1/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.61 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 140.00 | 0.25 | 0.55 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.61 | -0.02 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 145.00 | 0.25 | 0.70 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.58 | -0.03 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 150.00 | 0.55 | 0.90 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.59 | -0.04 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 155.00 | 0.70 | 1.40 | 1.05 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.58 | -0.05 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 160.00 | 0.95 | 1.55 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.56 | -0.07 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 165.00 | 1.35 | 2.05 | 1.70 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.55 | -0.09 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 170.00 | 2.05 | 2.60 | 2.33 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.55 | -0.11 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 175.00 | 2.70 | 3.20 | 2.95 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.54 | -0.14 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 180.00 | 3.60 | 4.10 | 3.85 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 774 | 0.53 | -0.17 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 185.00 | 4.70 | 5.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.52 | -0.21 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 190.00 | 6.00 | 6.60 | 6.30 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.52 | -0.25 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 195.00 | 7.50 | 8.20 | 7.85 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.52 | -0.30 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 200.00 | 9.50 | 9.90 | 9.70 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 761 | 0.52 | -0.35 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 210.00 | 13.90 | 14.70 | 14.30 | 13.15 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.51 | -0.45 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 220.00 | 18.60 | 20.60 | 19.60 | 18.72 | 0.00 | 0.00% | 0.09 | 0 | 236 | 0.50 | -0.55 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 230.00 | 25.00 | 27.80 | 26.40 | 27.71 | 0.00 | 0.00% | 0.11 | 0 | 589 | 0.51 | -0.66 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 240.00 | 32.60 | 34.80 | 33.70 | 32.60 | 0.00 | 0.00% | 0.14 | 0 | 188 | 0.50 | -0.74 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 250.00 | 41.00 | 43.40 | 42.20 | 66.30 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.51 | -0.81 | 0.01 | -0.12 | 3/23/2026 | 4/1/2026 3:59:59 PM EST |
| 260.00 | 49.80 | 52.70 | 51.25 | 62.48 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.61 | -0.86 | 0.01 | -0.09 | 3/18/2026 | 4/1/2026 3:59:59 PM EST |
| 270.00 | 59.20 | 62.30 | 60.75 | 91.03 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | -0.90 | 0.00 | -0.08 | 3/20/2026 | 4/1/2026 3:59:59 PM EST |
| 280.00 | 68.70 | 71.20 | 69.95 | 48.20 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.65 | -0.93 | 0.00 | -0.06 | 2/23/2026 | 4/1/2026 3:59:59 PM EST |
| 290.00 | 78.50 | 81.60 | 80.05 | 56.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 2/23/2026 | 4/1/2026 3:59:59 PM EST |
| 300.00 | 88.00 | 91.70 | 89.85 | 57.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.04 | 3/2/2026 | 4/1/2026 3:59:59 PM EST |
| 310.00 | 98.00 | 101.80 | 99.90 | % | 0.32 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 4/1/2026 3:59:59 PM EST | |||
| 320.00 | 108.00 | 111.60 | 109.80 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/1/2026 3:59:59 PM EST | |||
| 330.00 | 118.00 | 121.60 | 119.80 | % | 0.36 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 340.00 | 128.00 | 131.60 | 129.80 | % | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 350.00 | 138.00 | 141.60 | 139.80 | % | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:59 PM EST | |||
| 360.00 | 148.00 | 151.60 | 149.80 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 370.00 | 158.00 | 161.60 | 159.80 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST |