Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $218.75 as of 4/10/2026 8:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 136.90 | 140.30 | 138.60 | % | 1.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 85.00 | 131.90 | 135.30 | 133.60 | 101.80 | 0.00 | 0.00% | 1.57 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:47 PM EST |
| 90.00 | 127.00 | 130.30 | 128.65 | % | 1.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 95.00 | 122.00 | 125.50 | 123.75 | 112.43 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 100.00 | 117.00 | 120.40 | 118.70 | % | 1.19 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 105.00 | 112.00 | 115.30 | 113.65 | % | 1.08 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 110.00 | 107.10 | 110.40 | 108.75 | % | 0.99 | 0 | 11 | 1.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 115.00 | 102.10 | 105.60 | 103.85 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 120.00 | 97.10 | 100.60 | 98.85 | 89.83 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 125.00 | 92.00 | 94.80 | 93.40 | 93.75 | 0.00 | 0.00% | 0.75 | 0 | 28 | 1.15 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 130.00 | 87.20 | 90.40 | 88.80 | 80.87 | 0.00 | 0.00% | 0.68 | 0 | 16 | 1.09 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:47 PM EST |
| 135.00 | 82.20 | 85.50 | 83.85 | 82.31 | 0.00 | 0.00% | 0.62 | 0 | 25 | 0.90 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 140.00 | 77.30 | 80.30 | 78.80 | 78.25 | 0.00 | 0.00% | 0.56 | 0 | 40 | 0.92 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 145.00 | 72.40 | 75.20 | 73.80 | 55.00 | 0.00 | 0.00% | 0.51 | 0 | 17 | 0.81 | 0.99 | 0.00 | -0.02 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 150.00 | 67.50 | 70.60 | 69.05 | 42.70 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.77 | 0.99 | 0.00 | -0.03 | 3/26/2026 | 4/10/2026 3:59:47 PM EST |
| 155.00 | 62.60 | 65.90 | 64.25 | % | 0.41 | 0 | 8 | 0.74 | 0.98 | 0.00 | -0.04 | 4/10/2026 3:59:47 PM EST | |||
| 160.00 | 57.70 | 60.40 | 59.05 | 49.60 | 0.00 | 0.00% | 0.37 | 0 | 278 | 0.76 | 0.98 | 0.00 | -0.05 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 165.00 | 53.00 | 56.20 | 54.60 | 47.00 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.67 | 0.96 | 0.00 | -0.06 | 4/2/2026 | 4/10/2026 3:59:47 PM EST |
| 170.00 | 48.20 | 51.30 | 49.75 | 40.72 | 0.00 | 0.00% | 0.29 | 0 | 99 | 0.65 | 0.95 | 0.00 | -0.07 | 4/7/2026 | 4/10/2026 3:59:47 PM EST |
| 175.00 | 43.70 | 46.50 | 45.10 | 45.10 | 0.00 | 0.00% | 0.26 | 0 | 52 | 0.67 | 0.93 | 0.00 | -0.09 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 180.00 | 40.00 | 42.10 | 41.05 | 37.20 | 0.00 | 0.00% | 0.23 | 0 | 150 | 0.52 | 0.90 | 0.01 | -0.11 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 185.00 | 34.90 | 37.50 | 36.20 | 35.09 | -1.35 | -3.71% | 0.20 | 5 | 381 | 0.47 | 0.87 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 190.00 | 31.80 | 33.40 | 32.60 | 31.70 | -1.30 | -3.94% | 0.17 | 18 | 231 | 0.51 | 0.83 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 195.00 | 26.90 | 29.50 | 28.20 | 28.40 | +0.40 | +1.43% | 0.14 | 11 | 158 | 0.49 | 0.79 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 200.00 | 23.50 | 26.40 | 24.95 | 24.70 | +0.70 | +2.92% | 0.12 | 18 | 669 | 0.51 | 0.74 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 210.00 | 18.40 | 18.90 | 18.65 | 17.78 | -0.36 | -1.99% | 0.09 | 205 | 597 | 0.51 | 0.64 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 220.00 | 12.90 | 13.60 | 13.25 | 12.58 | -0.22 | -1.72% | 0.06 | 14 | 943 | 0.50 | 0.52 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 230.00 | 8.70 | 9.20 | 8.95 | 9.00 | +0.60 | +7.15% | 0.04 | 248 | 783 | 0.50 | 0.41 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 240.00 | 5.70 | 6.20 | 5.95 | 5.81 | +0.13 | +2.29% | 0.02 | 148 | 364 | 0.49 | 0.30 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 250.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.20 | +5.72% | 0.01 | 90 | 636 | 0.49 | 0.21 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 260.00 | 1.60 | 3.20 | 2.40 | 2.40 | +0.35 | +17.08% | 0.01 | 10 | 141 | 0.49 | 0.15 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 270.00 | 1.00 | 1.50 | 1.25 | 1.25 | -0.30 | -19.36% | 0.00 | 5,487 | 102 | 0.47 | 0.10 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 280.00 | 0.50 | 1.60 | 1.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.06 | 0.00 | -0.06 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | 0.04 | 0.00 | -0.04 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 0.52 | +0.16 | +44.45% | 0.00 | 1 | 101 | 0.49 | 0.02 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 310.00 | 0.10 | 0.80 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 4/10/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.72 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:47 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 | 2.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:47 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.48 | -65.76% | 0.00 | 1 | 40 | 0.73 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.83 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/10/2026 3:59:47 PM EST |
| 140.00 | 0.05 | 0.45 | 0.25 | 0.23 | +0.01 | +4.55% | 0.00 | 1 | 91 | 0.66 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 145.00 | 0.10 | 0.60 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.66 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/10/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 241 | 0.71 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 155.00 | 0.10 | 0.70 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.58 | -0.02 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 160.00 | 0.40 | 0.95 | 0.68 | 0.58 | -0.17 | -22.67% | 0.00 | 5 | 368 | 0.60 | -0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 165.00 | 0.45 | 1.15 | 0.80 | 0.85 | -0.15 | -15.00% | 0.00 | 5 | 198 | 0.57 | -0.04 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 170.00 | 0.95 | 1.25 | 1.10 | 1.09 | -0.21 | -16.16% | 0.01 | 25 | 233 | 0.57 | -0.05 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 175.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.29 | -16.67% | 0.01 | 74 | 191 | 0.55 | -0.07 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 180.00 | 1.75 | 2.10 | 1.93 | 1.95 | -0.43 | -18.07% | 0.01 | 304 | 1,112 | 0.54 | -0.10 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 185.00 | 2.25 | 3.00 | 2.63 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.53 | -0.13 | 0.01 | -0.13 | 4/9/2026 | 4/10/2026 3:59:47 PM EST |
| 190.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.34 | -8.86% | 0.02 | 6 | 522 | 0.53 | -0.17 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 195.00 | 4.40 | 4.80 | 4.60 | 4.60 | -0.40 | -8.00% | 0.02 | 15 | 122 | 0.52 | -0.21 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 200.00 | 5.60 | 6.10 | 5.85 | 6.00 | -0.30 | -4.77% | 0.03 | 11 | 940 | 0.52 | -0.26 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 210.00 | 8.90 | 9.40 | 9.15 | 9.40 | -0.10 | -1.06% | 0.04 | 8 | 275 | 0.50 | -0.36 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 220.00 | 13.50 | 14.20 | 13.85 | 14.10 | -0.25 | -1.75% | 0.06 | 20 | 225 | 0.50 | -0.48 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 230.00 | 18.90 | 21.40 | 20.15 | 19.90 | -0.80 | -3.87% | 0.09 | 3 | 594 | 0.51 | -0.59 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 3:59:47 PM EST |
| 240.00 | 25.40 | 28.40 | 26.90 | 32.60 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.50 | -0.70 | 0.01 | -0.17 | 4/1/2026 | 4/10/2026 3:59:47 PM EST |
| 250.00 | 33.40 | 36.30 | 34.85 | 66.30 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.49 | -0.79 | 0.01 | -0.14 | 3/23/2026 | 4/10/2026 3:59:47 PM EST |
| 260.00 | 42.30 | 45.10 | 43.70 | % | 0.17 | 0 | 24 | 0.49 | -0.85 | 0.01 | -0.11 | 4/10/2026 3:59:47 PM EST | |||
| 270.00 | 51.50 | 54.20 | 52.85 | % | 0.20 | 0 | 2 | 0.61 | -0.90 | 0.01 | -0.08 | 4/10/2026 3:59:47 PM EST | |||
| 280.00 | 61.10 | 63.70 | 62.40 | % | 0.22 | 0 | 17 | 0.64 | -0.94 | 0.00 | -0.06 | 4/10/2026 3:59:47 PM EST | |||
| 290.00 | 70.90 | 73.50 | 72.20 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 4/10/2026 3:59:47 PM EST | |||
| 300.00 | 80.20 | 83.40 | 81.80 | % | 0.27 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 4/10/2026 3:59:47 PM EST | |||
| 310.00 | 90.00 | 93.40 | 91.70 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:47 PM EST | |||
| 320.00 | 100.00 | 103.40 | 101.70 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 330.00 | 109.90 | 113.40 | 111.65 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:47 PM EST | |||
| 340.00 | 120.00 | 123.40 | 121.70 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 350.00 | 130.00 | 133.40 | 131.70 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 360.00 | 140.00 | 143.30 | 141.65 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST | |||
| 370.00 | 150.00 | 153.40 | 151.70 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:47 PM EST |