Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $117.84 as of 7/10/2025 7:03:03 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 | 36.70 | 39.50 | 38.10 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 85.00 | 32.70 | 35.20 | 33.95 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 90.00 | 27.70 | 30.40 | 29.05 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 95.00 | 22.80 | 24.00 | 23.40 | 21.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 17.80 | 19.00 | 18.40 | 17.90 | -6.30 | -26.04% | 0.18 | 3 | 7 | 0.63 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 104.00 | 13.90 | 14.80 | 14.35 | % | 0.14 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.04 | 7/10/2025 3:59:51 PM EST | |||
| 105.00 | 13.00 | 14.20 | 13.60 | % | 0.13 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 106.00 | 12.00 | 13.20 | 12.60 | % | 0.12 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 107.00 | 11.00 | 12.30 | 11.65 | 12.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | 0.93 | 0.02 | -0.06 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 108.00 | 10.20 | 11.40 | 10.80 | % | 0.10 | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.07 | 7/10/2025 3:59:51 PM EST | |||
| 109.00 | 9.60 | 10.50 | 10.05 | % | 0.09 | 0 | 0 | 0.37 | 0.89 | 0.02 | -0.07 | 7/10/2025 3:59:51 PM EST | |||
| 110.00 | 8.60 | 9.60 | 9.10 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.86 | 0.03 | -0.08 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 111.00 | 7.90 | 8.80 | 8.35 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | 0.83 | 0.03 | -0.09 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 112.00 | 6.70 | 7.90 | 7.30 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | 0.80 | 0.04 | -0.10 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 113.00 | 6.40 | 6.70 | 6.55 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.33 | 0.76 | 0.04 | -0.10 | 6/30/2025 | 7/10/2025 3:59:51 PM EST |
| 114.00 | 5.60 | 5.90 | 5.75 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.72 | 0.04 | -0.11 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 4.90 | 5.20 | 5.05 | 5.04 | +0.54 | +12.00% | 0.04 | 1 | 67 | 0.32 | 0.68 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 116.00 | 4.30 | 4.60 | 4.45 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.32 | 0.63 | 0.05 | -0.12 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 117.00 | 3.80 | 4.00 | 3.90 | 3.22 | -0.43 | -11.79% | 0.03 | 5 | 367 | 0.33 | 0.59 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 118.00 | 3.30 | 3.50 | 3.40 | 3.20 | -0.17 | -5.05% | 0.03 | 24 | 38 | 0.33 | 0.54 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 119.00 | 2.80 | 2.95 | 2.88 | 2.70 | +0.68 | +33.67% | 0.02 | 1 | 15 | 0.33 | 0.49 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 2.35 | 2.60 | 2.48 | 2.10 | +0.20 | +10.53% | 0.02 | 3 | 133 | 0.33 | 0.44 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 121.00 | 1.95 | 2.20 | 2.08 | 1.75 | +0.26 | +17.45% | 0.02 | 1 | 50 | 0.33 | 0.39 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 122.00 | 1.65 | 1.80 | 1.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.33 | 0.34 | 0.05 | -0.10 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 123.00 | 1.35 | 1.55 | 1.45 | 1.27 | -0.18 | -12.42% | 0.01 | 10 | 56 | 0.33 | 0.30 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 124.00 | 1.05 | 1.25 | 1.15 | 1.11 | -0.14 | -11.20% | 0.01 | 3 | 28 | 0.32 | 0.26 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 0.90 | 1.00 | 0.95 | 0.99 | -0.03 | -2.95% | 0.01 | 59 | 180 | 0.33 | 0.22 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 126.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.33 | 0.19 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 127.00 | 0.55 | 0.70 | 0.63 | 0.58 | -0.62 | -51.67% | 0.00 | 10 | 28 | 0.33 | 0.16 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 128.00 | 0.45 | 0.60 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.33 | 0.14 | 0.03 | -0.06 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 129.00 | 0.30 | 0.50 | 0.40 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.12 | 0.02 | -0.05 | 6/25/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.34 | 0.10 | 0.02 | -0.05 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 131.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.08 | 0.02 | -0.04 | 7/2/2025 | 7/10/2025 3:59:51 PM EST |
| 132.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.39 | 0.07 | 0.01 | -0.04 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 133.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.40 | 0.06 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 134.00 | 0.00 | 0.25 | 0.13 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.05 | 0.01 | -0.03 | 6/18/2025 | 7/10/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.04 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 136.00 | 0.00 | 0.80 | 0.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.01 | -0.02 | 6/18/2025 | 7/10/2025 3:59:51 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | 0.02 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 138.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | -0.01 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.03 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | -0.04 | 0.01 | -0.05 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.11 | -30.56% | 0.00 | 1 | 12 | 0.34 | -0.06 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 107.00 | 0.25 | 0.35 | 0.30 | 0.37 | -0.05 | -11.91% | 0.00 | 2 | 29 | 0.36 | -0.07 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 108.00 | 0.30 | 0.45 | 0.38 | 0.44 | -0.31 | -41.34% | 0.00 | 2 | 12 | 0.35 | -0.09 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 109.00 | 0.40 | 0.55 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.35 | -0.11 | 0.02 | -0.07 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 110.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.24 | -27.59% | 0.01 | 1 | 412 | 0.35 | -0.14 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 111.00 | 0.70 | 0.85 | 0.78 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.35 | -0.17 | 0.03 | -0.09 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 112.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.33 | -25.39% | 0.01 | 20 | 917 | 0.35 | -0.20 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 113.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.05 | -4.00% | 0.01 | 1 | 46 | 0.34 | -0.24 | 0.04 | -0.10 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 114.00 | 1.40 | 1.60 | 1.50 | 1.38 | -0.22 | -13.75% | 0.01 | 1 | 48 | 0.35 | -0.28 | 0.04 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 115.00 | 1.70 | 1.90 | 1.80 | 1.99 | -0.04 | -1.97% | 0.02 | 2 | 138 | 0.34 | -0.32 | 0.05 | -0.11 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 116.00 | 2.05 | 2.30 | 2.18 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.34 | -0.37 | 0.05 | -0.12 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 117.00 | 2.45 | 2.70 | 2.58 | 2.45 | -1.21 | -33.06% | 0.02 | 7 | 30 | 0.34 | -0.41 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 118.00 | 2.90 | 3.10 | 3.00 | 3.09 | -0.52 | -14.41% | 0.03 | 2 | 26 | 0.34 | -0.46 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 119.00 | 3.40 | 3.70 | 3.55 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.34 | -0.51 | 0.05 | -0.11 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 120.00 | 3.90 | 4.20 | 4.05 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.33 | -0.56 | 0.05 | -0.11 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 121.00 | 4.60 | 4.90 | 4.75 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.34 | -0.61 | 0.05 | -0.11 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 122.00 | 5.20 | 5.50 | 5.35 | 3.44 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.33 | -0.66 | 0.05 | -0.10 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 123.00 | 5.90 | 6.30 | 6.10 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.34 | -0.70 | 0.04 | -0.09 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 124.00 | 6.50 | 7.00 | 6.75 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.33 | -0.74 | 0.04 | -0.09 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 125.00 | 7.10 | 7.90 | 7.50 | 5.21 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.32 | -0.78 | 0.04 | -0.08 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 126.00 | 8.30 | 8.70 | 8.50 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.34 | -0.81 | 0.03 | -0.07 | 7/7/2025 | 7/10/2025 3:59:51 PM EST |
| 127.00 | 8.70 | 10.00 | 9.35 | 11.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.84 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 128.00 | 9.60 | 10.50 | 10.05 | 12.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.86 | 0.03 | -0.06 | 7/9/2025 | 7/10/2025 3:59:51 PM EST |
| 129.00 | 10.50 | 11.80 | 11.15 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.46 | -0.88 | 0.02 | -0.05 | 6/6/2025 | 7/10/2025 3:59:51 PM EST |
| 130.00 | 11.50 | 12.70 | 12.10 | % | 0.09 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.05 | 7/10/2025 3:59:51 PM EST | |||
| 131.00 | 12.40 | 13.70 | 13.05 | % | 0.10 | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.04 | 7/10/2025 3:59:51 PM EST | |||
| 132.00 | 13.40 | 14.60 | 14.00 | % | 0.11 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.04 | 7/10/2025 3:59:51 PM EST | |||
| 133.00 | 14.40 | 15.60 | 15.00 | % | 0.11 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.03 | 7/10/2025 3:59:51 PM EST | |||
| 134.00 | 15.30 | 16.60 | 15.95 | % | 0.12 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 7/10/2025 3:59:51 PM EST | |||
| 135.00 | 16.40 | 17.50 | 16.95 | % | 0.13 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 136.00 | 17.30 | 18.60 | 17.95 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 137.00 | 18.30 | 19.50 | 18.90 | 19.08 | % | 0.14 | 1 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 138.00 | 19.30 | 20.10 | 19.70 | 20.12 | % | 0.14 | 1 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 140.00 | 21.40 | 22.50 | 21.95 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 145.00 | 26.30 | 27.50 | 26.90 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 150.00 | 30.00 | 34.00 | 32.00 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 155.00 | 35.20 | 38.20 | 36.70 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 160.00 | 40.30 | 43.80 | 42.05 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |