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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 99.40 | 103.50 | 101.45 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:46 PM EST | |||
| 125.00 | 94.40 | 98.60 | 96.50 | 94.50 | 0.00 | 0.00% | 0.77 | 0 | 29 | 1.13 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:46 PM EST |
| 130.00 | 89.50 | 93.60 | 91.55 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:46 PM EST | |||
| 135.00 | 84.50 | 88.70 | 86.60 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:46 PM EST | |||
| 140.00 | 79.60 | 83.80 | 81.70 | % | 0.58 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/16/2026 3:59:46 PM EST | |||
| 145.00 | 74.70 | 78.80 | 76.75 | % | 0.53 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:46 PM EST | |||
| 150.00 | 69.80 | 73.90 | 71.85 | % | 0.48 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 4/16/2026 3:59:46 PM EST | |||
| 155.00 | 65.00 | 69.00 | 67.00 | % | 0.43 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 4/16/2026 3:59:46 PM EST | |||
| 160.00 | 60.20 | 64.00 | 62.10 | % | 0.39 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 4/16/2026 3:59:46 PM EST | |||
| 165.00 | 55.40 | 59.40 | 57.40 | % | 0.35 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.06 | 4/16/2026 3:59:46 PM EST | |||
| 170.00 | 50.70 | 54.70 | 52.70 | % | 0.31 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.08 | 4/16/2026 3:59:46 PM EST | |||
| 175.00 | 46.00 | 49.80 | 47.90 | % | 0.27 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.09 | 4/16/2026 3:59:46 PM EST | |||
| 180.00 | 41.50 | 45.30 | 43.40 | % | 0.24 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.11 | 4/16/2026 3:59:46 PM EST | |||
| 185.00 | 37.20 | 41.00 | 39.10 | % | 0.21 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.12 | 4/16/2026 3:59:46 PM EST | |||
| 190.00 | 33.10 | 37.00 | 35.05 | % | 0.18 | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.14 | 4/16/2026 3:59:46 PM EST | |||
| 195.00 | 29.40 | 33.00 | 31.20 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.46 | 0.76 | 0.01 | -0.15 | 4/16/2026 | 4/16/2026 3:59:46 PM EST |
| 200.00 | 25.70 | 28.80 | 27.25 | 22.58 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | 0.71 | 0.01 | -0.16 | 4/16/2026 | 4/16/2026 3:59:46 PM EST |
| 205.00 | 22.90 | 25.20 | 24.05 | 25.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.66 | 0.01 | -0.17 | 4/14/2026 | 4/16/2026 3:59:46 PM EST |
| 210.00 | 19.40 | 21.50 | 20.45 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | 0.60 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:46 PM EST |
| 215.00 | 16.30 | 18.90 | 17.60 | 17.28 | +3.13 | +22.12% | 0.08 | 5 | 9 | 0.47 | 0.54 | 0.01 | -0.17 | 4/17/2026 | 4/16/2026 3:59:46 PM EST |
| 220.00 | 13.70 | 16.30 | 15.00 | 12.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.49 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:46 PM EST |
| 225.00 | 11.10 | 13.70 | 12.40 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | 0.43 | 0.01 | -0.17 | 4/16/2026 | 4/16/2026 3:59:46 PM EST |
| 230.00 | 9.10 | 11.50 | 10.30 | 9.63 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | 0.38 | 0.01 | -0.16 | 4/15/2026 | 4/16/2026 3:59:46 PM EST |
| 235.00 | 7.20 | 9.40 | 8.30 | % | 0.04 | 0 | 0 | 0.46 | 0.32 | 0.01 | -0.15 | 4/16/2026 3:59:46 PM EST | |||
| 240.00 | 5.80 | 8.00 | 6.90 | % | 0.03 | 0 | 0 | 0.46 | 0.27 | 0.01 | -0.14 | 4/16/2026 3:59:46 PM EST | |||
| 245.00 | 4.60 | 6.90 | 5.75 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.01 | -0.12 | 4/16/2026 3:59:46 PM EST | |||
| 250.00 | 3.40 | 5.80 | 4.60 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.01 | -0.11 | 4/16/2026 3:59:46 PM EST | |||
| 255.00 | 2.75 | 4.90 | 3.83 | % | 0.02 | 0 | 0 | 0.45 | 0.16 | 0.01 | -0.10 | 4/16/2026 3:59:46 PM EST | |||
| 260.00 | 1.45 | 4.00 | 2.73 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.08 | 4/16/2026 3:59:46 PM EST | |||
| 265.00 | 1.20 | 3.80 | 2.50 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.10 | 0.01 | -0.07 | 4/10/2026 | 4/16/2026 3:59:46 PM EST |
| 270.00 | 0.45 | 2.60 | 1.53 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.08 | 0.00 | -0.06 | 4/10/2026 | 4/16/2026 3:59:46 PM EST |
| 275.00 | 0.85 | 2.05 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.06 | 0.00 | -0.05 | 4/10/2026 | 4/16/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 2.65 | 1.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.05 | 0.00 | -0.04 | 4/10/2026 | 4/16/2026 3:59:46 PM EST |
| 285.00 | 0.25 | 2.85 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.04 | 0.00 | -0.03 | 4/10/2026 | 4/16/2026 3:59:46 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.03 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 3:59:46 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 4/16/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 4/16/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 4/16/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 4/16/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.05 | 4/16/2026 3:59:46 PM EST | |||
| 165.00 | 0.40 | 1.95 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.05 | 0.00 | -0.06 | 4/13/2026 | 4/16/2026 3:59:46 PM EST |
| 170.00 | 0.35 | 1.90 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.07 | 0.00 | -0.08 | 4/14/2026 | 4/16/2026 3:59:46 PM EST |
| 175.00 | 0.95 | 2.00 | 1.48 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.10 | 0.00 | -0.09 | 4/15/2026 | 4/16/2026 3:59:46 PM EST |
| 180.00 | 0.50 | 3.60 | 2.05 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.13 | 0.01 | -0.11 | 4/15/2026 | 4/16/2026 3:59:46 PM EST |
| 185.00 | 0.50 | 4.00 | 2.25 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.16 | 0.01 | -0.12 | 4/14/2026 | 4/16/2026 3:59:46 PM EST |
| 190.00 | 1.95 | 4.50 | 3.23 | % | 0.02 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.14 | 4/16/2026 3:59:46 PM EST | |||
| 195.00 | 3.50 | 5.80 | 4.65 | % | 0.02 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.15 | 4/16/2026 3:59:46 PM EST | |||
| 200.00 | 4.50 | 7.00 | 5.75 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.29 | 0.01 | -0.16 | 4/14/2026 | 4/16/2026 3:59:46 PM EST |
| 205.00 | 6.10 | 8.60 | 7.35 | % | 0.04 | 0 | 0 | 0.47 | -0.34 | 0.01 | -0.17 | 4/16/2026 3:59:46 PM EST | |||
| 210.00 | 8.00 | 10.50 | 9.25 | 11.51 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | -0.40 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 3:59:46 PM EST |
| 215.00 | 9.80 | 12.50 | 11.15 | 14.06 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | -0.46 | 0.01 | -0.17 | 4/15/2026 | 4/16/2026 3:59:46 PM EST |
| 220.00 | 11.90 | 14.70 | 13.30 | % | 0.06 | 0 | 0 | 0.46 | -0.51 | 0.01 | -0.17 | 4/16/2026 3:59:46 PM EST | |||
| 225.00 | 14.50 | 17.50 | 16.00 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.57 | 0.01 | -0.17 | 4/10/2026 | 4/16/2026 3:59:46 PM EST |
| 230.00 | 17.40 | 20.20 | 18.80 | % | 0.08 | 0 | 0 | 0.47 | -0.63 | 0.01 | -0.16 | 4/16/2026 3:59:46 PM EST | |||
| 235.00 | 20.40 | 23.40 | 21.90 | % | 0.09 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.15 | 4/16/2026 3:59:46 PM EST | |||
| 240.00 | 23.60 | 26.80 | 25.20 | % | 0.10 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.14 | 4/16/2026 3:59:46 PM EST | |||
| 245.00 | 27.40 | 30.30 | 28.85 | % | 0.12 | 0 | 0 | 0.47 | -0.77 | 0.01 | -0.12 | 4/16/2026 3:59:46 PM EST | |||
| 250.00 | 30.80 | 34.40 | 32.60 | % | 0.13 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.11 | 4/16/2026 3:59:46 PM EST | |||
| 255.00 | 34.90 | 38.50 | 36.70 | % | 0.14 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.10 | 4/16/2026 3:59:46 PM EST | |||
| 260.00 | 39.20 | 42.70 | 40.95 | % | 0.16 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.08 | 4/16/2026 3:59:46 PM EST | |||
| 265.00 | 43.60 | 47.10 | 45.35 | % | 0.17 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.07 | 4/16/2026 3:59:46 PM EST | |||
| 270.00 | 48.20 | 51.60 | 49.90 | % | 0.18 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.06 | 4/16/2026 3:59:46 PM EST | |||
| 275.00 | 52.80 | 56.30 | 54.55 | % | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 4/16/2026 3:59:46 PM EST | |||
| 280.00 | 57.60 | 61.00 | 59.30 | % | 0.21 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 4/16/2026 3:59:46 PM EST | |||
| 285.00 | 62.40 | 65.80 | 64.10 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 4/16/2026 3:59:46 PM EST | |||
| 290.00 | 67.20 | 70.80 | 69.00 | % | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 4/16/2026 3:59:46 PM EST |