Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $117.73 as of 7/18/2025 8:01:14 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 | 36.60 | 39.90 | 38.25 | % | 0.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 85.00 | 31.60 | 34.90 | 33.25 | % | 0.39 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 90.00 | 26.90 | 29.90 | 28.40 | 30.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 95.00 | 22.50 | 24.60 | 23.55 | 21.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:54 PM EST |
| 100.00 | 17.20 | 19.90 | 18.55 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 104.00 | 13.30 | 15.70 | 14.50 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 105.00 | 12.30 | 14.80 | 13.55 | % | 0.13 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 106.00 | 11.50 | 13.80 | 12.65 | % | 0.12 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.02 | 7/18/2025 3:59:54 PM EST | |||
| 107.00 | 10.30 | 13.00 | 11.65 | 12.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.97 | 0.98 | 0.01 | -0.04 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 108.00 | 9.30 | 11.60 | 10.45 | % | 0.10 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 109.00 | 8.50 | 10.70 | 9.60 | % | 0.09 | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.06 | 7/18/2025 3:59:54 PM EST | |||
| 110.00 | 7.70 | 9.90 | 8.80 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | 0.93 | 0.02 | -0.07 | 6/27/2025 | 7/18/2025 3:59:54 PM EST |
| 111.00 | 6.80 | 7.50 | 7.15 | 7.35 | -0.95 | -11.45% | 0.06 | 2 | 4 | 0.44 | 0.90 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 112.00 | 5.70 | 6.60 | 6.15 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.86 | 0.04 | -0.10 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 113.00 | 4.90 | 5.70 | 5.30 | 6.51 | +0.21 | +3.34% | 0.05 | 1 | 6 | 0.31 | 0.82 | 0.05 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 114.00 | 4.30 | 4.80 | 4.55 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.77 | 0.05 | -0.14 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 115.00 | 3.60 | 4.10 | 3.85 | 5.30 | +0.80 | +17.78% | 0.03 | 2 | 92 | 0.33 | 0.71 | 0.06 | -0.15 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 116.00 | 3.10 | 3.30 | 3.20 | 3.21 | -0.29 | -8.29% | 0.03 | 9 | 12 | 0.33 | 0.64 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 117.00 | 2.50 | 2.70 | 2.60 | 2.60 | -0.86 | -24.86% | 0.02 | 38 | 377 | 0.33 | 0.57 | 0.07 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 118.00 | 2.00 | 2.20 | 2.10 | 2.35 | -0.50 | -17.55% | 0.02 | 79 | 75 | 0.33 | 0.50 | 0.07 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 119.00 | 1.55 | 1.75 | 1.65 | 1.80 | -0.58 | -24.37% | 0.01 | 33 | 53 | 0.33 | 0.43 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 120.00 | 1.20 | 1.35 | 1.28 | 1.46 | -0.54 | -27.00% | 0.01 | 80 | 169 | 0.33 | 0.36 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 121.00 | 0.90 | 1.05 | 0.98 | 1.05 | -0.55 | -34.38% | 0.01 | 43 | 67 | 0.33 | 0.29 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 122.00 | 0.10 | 0.80 | 0.45 | 0.74 | -0.46 | -38.34% | 0.00 | 585 | 169 | 0.34 | 0.24 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 123.00 | 0.50 | 0.70 | 0.60 | 0.80 | -0.20 | -20.00% | 0.00 | 22 | 175 | 0.35 | 0.19 | 0.05 | -0.11 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 124.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.38 | -47.50% | 0.00 | 85 | 206 | 0.36 | 0.15 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 125.00 | 0.25 | 0.45 | 0.35 | 0.41 | -0.20 | -32.79% | 0.00 | 96 | 456 | 0.36 | 0.12 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 126.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 148 | 0.37 | 0.09 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 819 | 104 | 0.39 | 0.06 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.00 | 7 | 104 | 0.40 | 0.05 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.20 | -44.45% | 0.00 | 7 | 43 | 0.42 | 0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.17 | +0.02 | +13.34% | 0.00 | 11 | 151 | 0.50 | 0.03 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 0.40 | 0.20 | 0.93 | +0.53 | +132.50% | 0.00 | 9 | 9 | 0.48 | 0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 132.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.66 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.81 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 138.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 104.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 3:59:54 PM EST |
| 106.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | -0.01 | 0.01 | -0.02 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | -0.02 | 0.01 | -0.04 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | -0.03 | 0.01 | -0.04 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 109.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 4 | 344 | 0.40 | -0.05 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 110.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.11 | -32.36% | 0.00 | 80 | 484 | 0.38 | -0.07 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 111.00 | 0.20 | 0.55 | 0.38 | 0.61 | +0.30 | +96.78% | 0.00 | 11 | 106 | 0.36 | -0.10 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 112.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.09 | -20.46% | 0.00 | 14 | 943 | 0.35 | -0.14 | 0.04 | -0.10 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 113.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.00 | 16 | 77 | 0.34 | -0.18 | 0.05 | -0.12 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 114.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.28 | -27.19% | 0.01 | 77 | 587 | 0.34 | -0.23 | 0.05 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 115.00 | 1.00 | 1.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 66 | 218 | 0.33 | -0.29 | 0.06 | -0.15 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 116.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.01 | +0.75% | 0.01 | 118 | 73 | 0.34 | -0.36 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 117.00 | 1.70 | 2.35 | 2.03 | 1.77 | +0.12 | +7.28% | 0.02 | 34 | 108 | 0.37 | -0.43 | 0.07 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 118.00 | 2.15 | 2.30 | 2.23 | 2.20 | -0.01 | -0.46% | 0.02 | 81 | 67 | 0.33 | -0.50 | 0.07 | -0.17 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 119.00 | 2.70 | 2.95 | 2.83 | 2.85 | +0.24 | +9.20% | 0.02 | 108 | 33 | 0.33 | -0.57 | 0.07 | -0.16 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 120.00 | 3.30 | 3.60 | 3.45 | 3.52 | -0.18 | -4.87% | 0.03 | 191 | 176 | 0.33 | -0.64 | 0.07 | -0.15 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 121.00 | 3.90 | 4.30 | 4.10 | 3.80 | -0.67 | -14.99% | 0.03 | 114 | 74 | 0.33 | -0.71 | 0.06 | -0.14 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 122.00 | 3.90 | 6.20 | 5.05 | 4.75 | -0.08 | -1.66% | 0.04 | 10 | 39 | 0.36 | -0.76 | 0.06 | -0.13 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 123.00 | 5.20 | 6.50 | 5.85 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.39 | -0.81 | 0.05 | -0.11 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 124.00 | 6.10 | 7.40 | 6.75 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.47 | -0.85 | 0.04 | -0.10 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 125.00 | 7.30 | 7.90 | 7.60 | 6.89 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.40 | -0.88 | 0.03 | -0.08 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 126.00 | 7.90 | 10.10 | 9.00 | 6.92 | +1.07 | +18.30% | 0.07 | 5 | 17 | 0.75 | -0.91 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 127.00 | 8.80 | 10.90 | 9.85 | 11.21 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.94 | 0.02 | -0.05 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 128.00 | 9.90 | 11.60 | 10.75 | 12.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | -0.95 | 0.02 | -0.04 | 7/9/2025 | 7/18/2025 3:59:54 PM EST |
| 129.00 | 10.70 | 12.40 | 11.55 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.74 | -0.97 | 0.01 | -0.03 | 6/6/2025 | 7/18/2025 3:59:54 PM EST |
| 130.00 | 11.70 | 13.20 | 12.45 | % | 0.10 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 131.00 | 12.80 | 14.40 | 13.60 | % | 0.10 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.02 | 7/18/2025 3:59:54 PM EST | |||
| 132.00 | 13.70 | 15.70 | 14.70 | % | 0.11 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 133.00 | 14.80 | 16.10 | 15.45 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 134.00 | 14.60 | 17.50 | 16.05 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 135.00 | 16.70 | 17.80 | 17.25 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 136.00 | 17.70 | 19.50 | 18.60 | 16.01 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 137.00 | 18.70 | 19.70 | 19.20 | 17.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 138.00 | 19.60 | 20.60 | 20.10 | 20.12 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:54 PM EST |
| 140.00 | 21.60 | 22.80 | 22.20 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 145.00 | 26.80 | 28.40 | 27.60 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 150.00 | 31.70 | 33.50 | 32.60 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 155.00 | 36.70 | 38.50 | 37.60 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 160.00 | 41.60 | 43.50 | 42.55 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |