Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $208.54 as of 4/3/2026 7:42:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 68.90 | 72.20 | 70.55 | % | 0.50 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.06 | 4/2/2026 3:59:45 PM EST | |||
| 145.00 | 63.70 | 67.40 | 65.55 | % | 0.45 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 4/2/2026 3:59:45 PM EST | |||
| 150.00 | 59.40 | 62.70 | 61.05 | % | 0.41 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.07 | 4/2/2026 3:59:45 PM EST | |||
| 155.00 | 54.80 | 58.10 | 56.45 | % | 0.36 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.08 | 4/2/2026 3:59:45 PM EST | |||
| 160.00 | 50.00 | 53.60 | 51.80 | % | 0.32 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.09 | 4/2/2026 3:59:45 PM EST | |||
| 165.00 | 45.50 | 49.20 | 47.35 | % | 0.29 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.10 | 4/2/2026 3:59:45 PM EST | |||
| 170.00 | 41.10 | 44.90 | 43.00 | % | 0.25 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.12 | 4/2/2026 3:59:45 PM EST | |||
| 175.00 | 37.00 | 40.80 | 38.90 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.13 | 4/2/2026 3:59:45 PM EST | |||
| 180.00 | 34.00 | 36.80 | 35.40 | % | 0.20 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.14 | 4/2/2026 3:59:45 PM EST | |||
| 185.00 | 30.40 | 33.00 | 31.70 | % | 0.17 | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.15 | 4/2/2026 3:59:45 PM EST | |||
| 190.00 | 26.80 | 29.50 | 28.15 | % | 0.15 | 0 | 0 | 0.56 | 0.73 | 0.01 | -0.16 | 4/2/2026 3:59:45 PM EST | |||
| 195.00 | 22.80 | 26.20 | 24.50 | % | 0.13 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 200.00 | 20.00 | 23.20 | 21.60 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 205.00 | 17.30 | 20.50 | 18.90 | % | 0.09 | 0 | 0 | 0.53 | 0.59 | 0.01 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 210.00 | 15.10 | 18.00 | 16.55 | % | 0.08 | 0 | 0 | 0.53 | 0.54 | 0.01 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 215.00 | 12.70 | 15.60 | 14.15 | % | 0.07 | 0 | 0 | 0.53 | 0.49 | 0.01 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 220.00 | 10.50 | 13.70 | 12.10 | % | 0.06 | 0 | 0 | 0.52 | 0.44 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 225.00 | 8.40 | 11.90 | 10.15 | % | 0.05 | 0 | 0 | 0.51 | 0.40 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 230.00 | 7.50 | 10.40 | 8.95 | % | 0.04 | 0 | 0 | 0.53 | 0.35 | 0.01 | -0.16 | 4/2/2026 3:59:45 PM EST | |||
| 235.00 | 5.30 | 9.10 | 7.20 | % | 0.03 | 0 | 0 | 0.51 | 0.31 | 0.01 | -0.15 | 4/2/2026 3:59:45 PM EST | |||
| 240.00 | 5.60 | 7.90 | 6.75 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.01 | -0.14 | 4/2/2026 3:59:45 PM EST | |||
| 245.00 | 3.70 | 6.90 | 5.30 | 5.05 | % | 0.02 | 1 | 0 | 0.52 | 0.23 | 0.01 | -0.13 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 250.00 | 2.20 | 6.10 | 4.15 | % | 0.02 | 0 | 0 | 0.50 | 0.20 | 0.01 | -0.11 | 4/2/2026 3:59:45 PM EST | |||
| 255.00 | 1.40 | 5.20 | 3.30 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.01 | -0.10 | 4/2/2026 3:59:45 PM EST | |||
| 260.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.01 | -0.09 | 4/2/2026 3:59:45 PM EST | |||
| 265.00 | 0.35 | 4.00 | 2.18 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.07 | 4/2/2026 3:59:45 PM EST | |||
| 270.00 | 0.10 | 3.70 | 1.90 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.06 | 4/2/2026 3:59:45 PM EST | |||
| 275.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.06 | 4/2/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.00 | -0.05 | 4/2/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.10 | 2.15 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 4/2/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.07 | 4/2/2026 3:59:45 PM EST | |||
| 150.00 | 0.55 | 2.25 | 1.40 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.07 | 4/2/2026 3:59:45 PM EST | |||
| 155.00 | 0.85 | 2.85 | 1.85 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.08 | 4/2/2026 3:59:45 PM EST | |||
| 160.00 | 1.30 | 3.40 | 2.35 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.09 | 4/2/2026 3:59:45 PM EST | |||
| 165.00 | 1.80 | 4.60 | 3.20 | % | 0.02 | 0 | 0 | 0.62 | -0.11 | 0.00 | -0.10 | 4/2/2026 3:59:45 PM EST | |||
| 170.00 | 2.35 | 4.50 | 3.43 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.00 | -0.12 | 4/2/2026 3:59:45 PM EST | |||
| 175.00 | 3.40 | 5.50 | 4.45 | % | 0.03 | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.13 | 4/2/2026 3:59:45 PM EST | |||
| 180.00 | 3.20 | 7.00 | 5.10 | 5.00 | % | 0.03 | 1 | 0 | 0.55 | -0.20 | 0.01 | -0.14 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 185.00 | 4.40 | 8.20 | 6.30 | 6.20 | % | 0.03 | 1 | 0 | 0.54 | -0.23 | 0.01 | -0.15 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 190.00 | 6.30 | 9.70 | 8.00 | 8.60 | % | 0.04 | 1 | 0 | 0.55 | -0.27 | 0.01 | -0.16 | 4/2/2026 | 4/2/2026 3:59:45 PM EST | |
| 195.00 | 7.50 | 11.40 | 9.45 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 200.00 | 9.50 | 13.20 | 11.35 | % | 0.06 | 0 | 0 | 0.53 | -0.36 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 205.00 | 11.70 | 15.30 | 13.50 | % | 0.07 | 0 | 0 | 0.52 | -0.41 | 0.01 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 210.00 | 14.30 | 18.00 | 16.15 | % | 0.08 | 0 | 0 | 0.52 | -0.46 | 0.01 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 215.00 | 17.00 | 20.80 | 18.90 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.01 | -0.18 | 4/2/2026 3:59:45 PM EST | |||
| 220.00 | 20.00 | 23.20 | 21.60 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 225.00 | 23.20 | 26.40 | 24.80 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.17 | 4/2/2026 3:59:45 PM EST | |||
| 230.00 | 26.70 | 29.70 | 28.20 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.01 | -0.16 | 4/2/2026 3:59:45 PM EST | |||
| 235.00 | 30.50 | 33.20 | 31.85 | % | 0.14 | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.15 | 4/2/2026 3:59:45 PM EST | |||
| 240.00 | 34.20 | 37.00 | 35.60 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.14 | 4/2/2026 3:59:45 PM EST | |||
| 245.00 | 38.20 | 40.90 | 39.55 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.13 | 4/2/2026 3:59:45 PM EST | |||
| 250.00 | 42.40 | 45.50 | 43.95 | % | 0.18 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.11 | 4/2/2026 3:59:45 PM EST | |||
| 255.00 | 46.60 | 49.30 | 47.95 | % | 0.19 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.10 | 4/2/2026 3:59:45 PM EST | |||
| 260.00 | 51.00 | 53.70 | 52.35 | % | 0.20 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.09 | 4/2/2026 3:59:45 PM EST | |||
| 265.00 | 55.60 | 58.30 | 56.95 | % | 0.21 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.07 | 4/2/2026 3:59:45 PM EST | |||
| 270.00 | 60.20 | 63.20 | 61.70 | % | 0.23 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 4/2/2026 3:59:45 PM EST | |||
| 275.00 | 65.20 | 67.50 | 66.35 | % | 0.24 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.06 | 4/2/2026 3:59:45 PM EST | |||
| 280.00 | 69.70 | 72.90 | 71.30 | % | 0.25 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 4/2/2026 3:59:45 PM EST |