Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $153.86 as of 7/5/2026 8:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 57.60 | 61.40 | 59.50 | 58.90 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 52.70 | 56.50 | 54.60 | 64.65 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 7/2/2026 3:59:54 PM EST |
| 105.00 | 47.80 | 51.60 | 49.70 | 49.85 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.88 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 110.00 | 42.90 | 45.70 | 44.30 | % | 0.40 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 115.00 | 38.10 | 41.00 | 39.55 | % | 0.34 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 120.00 | 33.50 | 36.00 | 34.75 | 34.76 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.59 | 0.94 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 125.00 | 29.50 | 31.50 | 30.50 | % | 0.24 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.06 | 7/2/2026 3:59:54 PM EST | |||
| 130.00 | 24.40 | 27.60 | 26.00 | 28.25 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.38 | 0.86 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 20.60 | 23.40 | 22.00 | 20.95 | -0.45 | -2.11% | 0.16 | 1 | 1 | 0.41 | 0.81 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 140.00 | 17.10 | 19.90 | 18.50 | 18.00 | -4.40 | -19.65% | 0.13 | 2 | 26 | 0.44 | 0.75 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 145.00 | 13.50 | 16.30 | 14.90 | 38.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.42 | 0.68 | 0.01 | -0.10 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 11.30 | 13.10 | 12.20 | 11.64 | -2.30 | -16.50% | 0.08 | 104 | 30 | 0.43 | 0.60 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 9.80 | 10.40 | 10.10 | 9.40 | -1.51 | -13.85% | 0.07 | 112 | 241 | 0.45 | 0.53 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 160.00 | 7.80 | 8.60 | 8.20 | 8.00 | -1.60 | -16.67% | 0.05 | 131 | 293 | 0.45 | 0.45 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 165.00 | 6.00 | 6.90 | 6.45 | 6.50 | -0.80 | -10.96% | 0.04 | 17 | 92 | 0.45 | 0.38 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 170.00 | 3.80 | 5.50 | 4.65 | 4.10 | -1.32 | -24.36% | 0.03 | 60 | 205 | 0.43 | 0.32 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 175.00 | 3.40 | 4.00 | 3.70 | 3.40 | -1.10 | -24.45% | 0.02 | 43 | 199 | 0.45 | 0.26 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 180.00 | 2.35 | 3.20 | 2.78 | 2.53 | -2.05 | -44.76% | 0.02 | 58 | 440 | 0.45 | 0.21 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 185.00 | 1.65 | 2.80 | 2.23 | 1.98 | -1.42 | -41.77% | 0.01 | 12 | 229 | 0.46 | 0.16 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 190.00 | 1.35 | 2.05 | 1.70 | 1.45 | -0.40 | -21.63% | 0.01 | 5 | 112 | 0.45 | 0.13 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 195.00 | 0.80 | 1.90 | 1.35 | 1.31 | -0.24 | -15.49% | 0.01 | 4 | 47 | 0.47 | 0.10 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 200.00 | 0.50 | 1.75 | 1.13 | 0.80 | -0.40 | -33.34% | 0.01 | 1 | 239 | 0.48 | 0.08 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 210.00 | 0.15 | 0.90 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.46 | 0.05 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.35 | -0.10 | -22.23% | 0.00 | 10 | 371 | 0.46 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 230.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 8 | 121 | 0.53 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.63 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.06 | -23.08% | 0.00 | 42 | 504 | 0.59 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.78 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.06 | -37.50% | 0.00 | 30 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 110.00 | 0.10 | 0.70 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 7/2/2026 3:59:54 PM EST |
| 115.00 | 0.30 | 0.95 | 0.63 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | -0.04 | 0.00 | -0.04 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 120.00 | 0.55 | 1.35 | 0.95 | 0.75 | -0.02 | -2.60% | 0.01 | 3 | 28 | 0.49 | -0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 125.00 | 0.50 | 1.45 | 0.98 | 1.33 | +0.03 | +2.31% | 0.01 | 5 | 32 | 0.43 | -0.09 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 130.00 | 1.80 | 2.10 | 1.95 | 1.90 | -0.10 | -5.00% | 0.01 | 24 | 49 | 0.46 | -0.14 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 2.75 | 3.20 | 2.98 | 3.00 | +0.53 | +21.46% | 0.02 | 18 | 25 | 0.46 | -0.19 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 140.00 | 4.00 | 4.40 | 4.20 | 4.30 | +1.02 | +31.10% | 0.03 | 66 | 106 | 0.45 | -0.25 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 145.00 | 5.70 | 6.10 | 5.90 | 6.61 | -0.49 | -6.91% | 0.04 | 35 | 553 | 0.45 | -0.32 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 7.80 | 8.20 | 8.00 | 8.10 | 0.00 | 0.00% | 0.05 | 394 | 1,084 | 0.45 | -0.40 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 10.30 | 10.70 | 10.50 | 12.02 | +2.82 | +30.66% | 0.07 | 2 | 244 | 0.45 | -0.47 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 160.00 | 12.50 | 13.60 | 13.05 | 13.90 | +2.80 | +25.23% | 0.08 | 17 | 522 | 0.45 | -0.55 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 165.00 | 15.60 | 16.80 | 16.20 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 581 | 0.45 | -0.62 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 170.00 | 19.30 | 21.10 | 20.20 | 19.93 | +1.13 | +6.02% | 0.12 | 4 | 369 | 0.45 | -0.68 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 175.00 | 23.10 | 26.10 | 24.60 | 25.74 | +1.19 | +4.85% | 0.14 | 1 | 319 | 0.48 | -0.74 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 180.00 | 27.80 | 29.60 | 28.70 | 24.10 | 0.00 | 0.00% | 0.16 | 0 | 322 | 0.48 | -0.79 | 0.01 | -0.08 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 185.00 | 31.70 | 34.40 | 33.05 | 33.25 | 0.00 | 0.00% | 0.18 | 0 | 136 | 0.48 | -0.84 | 0.01 | -0.07 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 190.00 | 36.60 | 39.00 | 37.80 | 29.80 | 0.00 | 0.00% | 0.20 | 0 | 126 | 0.50 | -0.87 | 0.01 | -0.06 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 195.00 | 40.80 | 43.60 | 42.20 | 38.73 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.62 | -0.90 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 200.00 | 45.50 | 47.90 | 46.70 | 46.51 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.65 | -0.92 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 210.00 | 55.50 | 58.20 | 56.85 | 58.54 | +24.85 | +73.77% | 0.27 | 4 | 18 | 0.71 | -0.95 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 220.00 | 64.90 | 68.10 | 66.50 | 67.09 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.77 | -0.97 | 0.00 | -0.02 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 230.00 | 74.20 | 78.10 | 76.15 | 51.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 240.00 | 84.70 | 88.10 | 86.40 | 87.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 3:59:54 PM EST |
| 250.00 | 94.70 | 98.10 | 96.40 | 70.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:54 PM EST |
| 260.00 | 104.80 | 108.10 | 106.45 | 86.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:54 PM EST |
| 270.00 | 114.30 | 118.10 | 116.20 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 280.00 | 124.30 | 128.10 | 126.20 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 290.00 | 134.30 | 138.10 | 136.20 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 300.00 | 144.30 | 148.10 | 146.20 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 310.00 | 154.30 | 158.10 | 156.20 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 320.00 | 164.70 | 168.10 | 166.40 | % | 0.52 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 330.00 | 174.70 | 178.10 | 176.40 | % | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 340.00 | 184.70 | 188.10 | 186.40 | % | 0.55 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 350.00 | 194.30 | 198.10 | 196.20 | % | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 360.00 | 204.70 | 208.10 | 206.40 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 370.00 | 214.70 | 218.10 | 216.40 | % | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |