Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $173.55 as of 5/20/2026 7:33:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 61.30 | 65.10 | 63.20 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 120.00 | 56.40 | 60.20 | 58.30 | 75.77 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:41 PM EST |
| 125.00 | 51.40 | 55.20 | 53.30 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 130.00 | 46.70 | 49.80 | 48.25 | 45.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 135.00 | 41.70 | 45.00 | 43.35 | 49.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:41 PM EST |
| 140.00 | 36.80 | 39.90 | 38.35 | 35.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 145.00 | 31.60 | 35.40 | 33.50 | % | 0.23 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 5/20/2026 3:59:41 PM EST | |||
| 150.00 | 26.80 | 30.40 | 28.60 | % | 0.19 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.07 | 5/20/2026 3:59:41 PM EST | |||
| 155.00 | 22.10 | 25.60 | 23.85 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.91 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 157.50 | 20.00 | 23.20 | 21.60 | % | 0.14 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.11 | 5/20/2026 3:59:41 PM EST | |||
| 160.00 | 17.90 | 21.00 | 19.45 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.67 | 0.86 | 0.01 | -0.13 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 162.50 | 15.80 | 18.60 | 17.20 | % | 0.11 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.15 | 5/20/2026 3:59:41 PM EST | |||
| 165.00 | 13.70 | 16.40 | 15.05 | % | 0.09 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.16 | 5/20/2026 3:59:41 PM EST | |||
| 167.50 | 12.00 | 14.70 | 13.35 | % | 0.08 | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.18 | 5/20/2026 3:59:41 PM EST | |||
| 170.00 | 10.30 | 12.60 | 11.45 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.45 | 0.70 | 0.02 | -0.19 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 172.50 | 9.30 | 10.60 | 9.95 | 9.90 | % | 0.06 | 2 | 0 | 0.46 | 0.65 | 0.02 | -0.20 | 5/20/2026 | 5/20/2026 3:59:41 PM EST | |
| 175.00 | 7.90 | 9.10 | 8.50 | 8.58 | +2.20 | +34.49% | 0.05 | 7 | 22 | 0.45 | 0.59 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 177.50 | 6.60 | 7.70 | 7.15 | % | 0.04 | 0 | 0 | 0.45 | 0.54 | 0.02 | -0.22 | 5/20/2026 3:59:41 PM EST | |||
| 180.00 | 5.60 | 6.30 | 5.95 | 5.83 | +1.80 | +44.67% | 0.03 | 4 | 27 | 0.46 | 0.48 | 0.02 | -0.22 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 182.50 | 4.50 | 5.30 | 4.90 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | 0.42 | 0.02 | -0.21 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 185.00 | 3.40 | 4.30 | 3.85 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.45 | 0.37 | 0.02 | -0.20 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 187.50 | 2.90 | 3.60 | 3.25 | 4.14 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.32 | 0.02 | -0.19 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 190.00 | 1.70 | 2.60 | 2.15 | 2.65 | +0.75 | +39.48% | 0.01 | 4 | 107 | 0.44 | 0.27 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 192.50 | 1.55 | 2.35 | 1.95 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.22 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 195.00 | 1.45 | 1.85 | 1.65 | 1.65 | -0.35 | -17.50% | 0.01 | 5 | 76 | 0.45 | 0.19 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 197.50 | 1.10 | 1.50 | 1.30 | 1.25 | -0.53 | -29.78% | 0.01 | 5 | 20 | 0.46 | 0.15 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 200.00 | 0.05 | 1.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.45 | 0.12 | 0.01 | -0.11 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 202.50 | 0.10 | 1.45 | 0.78 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.10 | 0.01 | -0.09 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 205.00 | 0.20 | 1.05 | 0.63 | 0.80 | -0.05 | -5.89% | 0.00 | 3 | 22 | 0.45 | 0.08 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 210.00 | 0.25 | 0.55 | 0.40 | 0.37 | -0.28 | -43.08% | 0.00 | 7 | 30 | 0.47 | 0.05 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.03 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 225.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.29 | -63.05% | 0.00 | 2 | 27 | 0.63 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:41 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:41 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:41 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:41 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:41 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 275.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 285.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 5/20/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.04 | 5/20/2026 3:59:41 PM EST | |||
| 150.00 | 0.15 | 1.10 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.05 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 155.00 | 0.20 | 2.25 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.09 | 0.01 | -0.09 | 5/15/2026 | 5/20/2026 3:59:41 PM EST |
| 157.50 | 0.40 | 1.80 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.11 | 5/20/2026 3:59:41 PM EST | |||
| 160.00 | 1.05 | 1.80 | 1.43 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.51 | -0.14 | 0.01 | -0.13 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 162.50 | 1.40 | 1.85 | 1.63 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.17 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 165.00 | 1.95 | 2.35 | 2.15 | 2.20 | -1.30 | -37.15% | 0.01 | 7 | 64 | 0.48 | -0.21 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 167.50 | 2.40 | 2.95 | 2.68 | 3.55 | -1.05 | -22.83% | 0.02 | 1 | 26 | 0.47 | -0.25 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 170.00 | 3.10 | 3.70 | 3.40 | 4.13 | -0.80 | -16.23% | 0.02 | 2 | 71 | 0.46 | -0.30 | 0.02 | -0.19 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 172.50 | 4.00 | 4.70 | 4.35 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.35 | 0.02 | -0.20 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 175.00 | 4.60 | 5.60 | 5.10 | 5.43 | -2.17 | -28.56% | 0.03 | 1 | 43 | 0.46 | -0.41 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 177.50 | 6.00 | 6.90 | 6.45 | 9.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.46 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 180.00 | 7.20 | 8.20 | 7.70 | 9.78 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.46 | -0.52 | 0.02 | -0.22 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 182.50 | 8.70 | 10.20 | 9.45 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.58 | 0.02 | -0.21 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 185.00 | 10.30 | 11.70 | 11.00 | 13.75 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.47 | -0.63 | 0.02 | -0.20 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 187.50 | 11.90 | 13.40 | 12.65 | % | 0.07 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.19 | 5/20/2026 3:59:41 PM EST | |||
| 190.00 | 14.00 | 15.20 | 14.60 | 14.45 | -3.84 | -21.00% | 0.08 | 2 | 32 | 0.48 | -0.73 | 0.02 | -0.18 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 192.50 | 15.10 | 18.10 | 16.60 | % | 0.09 | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.16 | 5/20/2026 3:59:41 PM EST | |||
| 195.00 | 17.10 | 20.10 | 18.60 | 21.24 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.44 | -0.81 | 0.02 | -0.14 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 197.50 | 19.20 | 22.30 | 20.75 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.85 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 3:59:41 PM EST |
| 200.00 | 21.50 | 24.50 | 23.00 | 23.00 | +2.04 | +9.74% | 0.12 | 3 | 26 | 0.63 | -0.88 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 3:59:41 PM EST |
| 202.50 | 23.80 | 26.70 | 25.25 | % | 0.12 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.09 | 5/20/2026 3:59:41 PM EST | |||
| 205.00 | 26.20 | 29.30 | 27.75 | 25.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | -0.92 | 0.01 | -0.07 | 5/15/2026 | 5/20/2026 3:59:41 PM EST |
| 210.00 | 30.90 | 34.00 | 32.45 | 32.37 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.73 | -0.95 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 3:59:41 PM EST |
| 215.00 | 35.70 | 38.90 | 37.30 | 36.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.97 | 0.00 | -0.03 | 5/4/2026 | 5/20/2026 3:59:41 PM EST |
| 220.00 | 40.60 | 43.80 | 42.20 | 26.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.02 | 4/27/2026 | 5/20/2026 3:59:41 PM EST |
| 225.00 | 45.60 | 48.70 | 47.15 | % | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:41 PM EST | |||
| 230.00 | 50.50 | 53.70 | 52.10 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:41 PM EST | |||
| 235.00 | 55.30 | 58.80 | 57.05 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 240.00 | 60.30 | 63.80 | 62.05 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:41 PM EST |
| 245.00 | 65.40 | 68.70 | 67.05 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 250.00 | 70.20 | 73.90 | 72.05 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 255.00 | 75.10 | 79.00 | 77.05 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 260.00 | 80.20 | 83.80 | 82.00 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 265.00 | 85.40 | 88.60 | 87.00 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 270.00 | 90.40 | 93.60 | 92.00 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 275.00 | 95.30 | 98.80 | 97.05 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 280.00 | 100.30 | 103.80 | 102.05 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 285.00 | 105.10 | 108.70 | 106.90 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST | |||
| 290.00 | 110.30 | 113.70 | 112.00 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:41 PM EST |