Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $159.93 as of 6/10/2026 12:02:19 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 | 60.70 | 64.80 | 62.75 | 116.77 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 55.80 | 59.90 | 57.85 | 64.65 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 51.80 | 55.00 | 53.40 | 117.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.80 | 0.98 | 0.00 | -0.02 | 4/14/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 47.00 | 50.20 | 48.60 | % | 0.44 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 6/9/2026 3:59:51 PM EST | |||
| 115.00 | 42.50 | 45.60 | 44.05 | % | 0.38 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.03 | 6/9/2026 3:59:51 PM EST | |||
| 120.00 | 38.00 | 41.20 | 39.60 | 63.75 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.44 | 0.93 | 0.00 | -0.04 | 5/4/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 34.20 | 36.70 | 35.45 | % | 0.28 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.05 | 6/9/2026 3:59:51 PM EST | |||
| 130.00 | 30.20 | 32.90 | 31.55 | 37.17 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.46 | 0.87 | 0.01 | -0.06 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 135.00 | 26.40 | 29.10 | 27.75 | % | 0.21 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.07 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 22.70 | 25.40 | 24.05 | 42.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.45 | 0.78 | 0.01 | -0.08 | 5/18/2026 | 6/9/2026 3:59:51 PM EST |
| 145.00 | 19.50 | 22.20 | 20.85 | % | 0.14 | 0 | 0 | 0.45 | 0.72 | 0.01 | -0.09 | 6/9/2026 3:59:51 PM EST | |||
| 150.00 | 16.30 | 18.90 | 17.60 | 22.33 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.46 | 0.67 | 0.01 | -0.09 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 155.00 | 13.70 | 16.10 | 14.90 | % | 0.10 | 0 | 1 | 0.44 | 0.61 | 0.01 | -0.10 | 6/9/2026 3:59:51 PM EST | |||
| 160.00 | 11.20 | 13.90 | 12.55 | 13.41 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.45 | 0.55 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 165.00 | 10.10 | 11.20 | 10.65 | 11.85 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.47 | 0.50 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 170.00 | 8.40 | 9.50 | 8.95 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.47 | 0.44 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 175.00 | 6.50 | 8.40 | 7.45 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.47 | 0.39 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 180.00 | 5.70 | 6.80 | 6.25 | 6.45 | -0.52 | -7.47% | 0.03 | 1 | 381 | 0.47 | 0.34 | 0.01 | -0.09 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 185.00 | 4.70 | 5.70 | 5.20 | 5.23 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.48 | 0.30 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 190.00 | 3.80 | 4.70 | 4.25 | 4.30 | +0.20 | +4.88% | 0.02 | 2 | 51 | 0.47 | 0.26 | 0.01 | -0.08 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 195.00 | 3.00 | 3.90 | 3.45 | 3.67 | +0.04 | +1.11% | 0.02 | 1 | 28 | 0.47 | 0.22 | 0.01 | -0.08 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 200.00 | 2.45 | 3.50 | 2.98 | 2.70 | -1.35 | -33.34% | 0.01 | 1 | 209 | 0.48 | 0.19 | 0.01 | -0.07 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 210.00 | 1.45 | 2.40 | 1.93 | 1.93 | -0.22 | -10.24% | 0.01 | 1 | 253 | 0.49 | 0.14 | 0.01 | -0.06 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 220.00 | 1.05 | 2.00 | 1.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.50 | 0.10 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 230.00 | 0.65 | 2.05 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.48 | 0.07 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 240.00 | 0.35 | 1.10 | 0.73 | 0.80 | -1.30 | -61.91% | 0.00 | 1 | 87 | 0.51 | 0.05 | 0.00 | -0.02 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 250.00 | 0.50 | 0.90 | 0.70 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.57 | 0.03 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 260.00 | 0.10 | 0.75 | 0.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.63 | 0.02 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.69 | 0.01 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | -0.02 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 0.35 | 1.00 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.03 | 0.00 | -0.02 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 0.70 | 1.40 | 1.05 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.05 | 0.00 | -0.03 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 120.00 | 1.20 | 1.95 | 1.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.07 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 1.90 | 2.75 | 2.33 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.48 | -0.10 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 2.60 | 3.70 | 3.15 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.47 | -0.13 | 0.01 | -0.06 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 135.00 | 3.60 | 4.90 | 4.25 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | -0.18 | 0.01 | -0.07 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 140.00 | 5.20 | 6.10 | 5.65 | 5.50 | +0.50 | +10.00% | 0.04 | 1 | 29 | 0.48 | -0.22 | 0.01 | -0.08 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 145.00 | 6.80 | 7.80 | 7.30 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 536 | 0.48 | -0.28 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 150.00 | 8.80 | 10.00 | 9.40 | 9.30 | +0.08 | +0.87% | 0.06 | 1 | 623 | 0.47 | -0.33 | 0.01 | -0.09 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 155.00 | 11.10 | 12.60 | 11.85 | 11.39 | -0.01 | -0.09% | 0.08 | 1 | 246 | 0.47 | -0.39 | 0.01 | -0.10 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 160.00 | 13.30 | 15.40 | 14.35 | 13.95 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.48 | -0.45 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 165.00 | 17.00 | 18.00 | 17.50 | 17.27 | -1.08 | -5.89% | 0.11 | 2 | 573 | 0.47 | -0.50 | 0.01 | -0.10 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 170.00 | 19.30 | 21.80 | 20.55 | 20.00 | -1.30 | -6.11% | 0.12 | 201 | 143 | 0.48 | -0.56 | 0.01 | -0.10 | 6/10/2026 | 6/9/2026 3:59:51 PM EST |
| 175.00 | 22.80 | 25.40 | 24.10 | 23.10 | 0.00 | 0.00% | 0.14 | 0 | 278 | 0.48 | -0.61 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 180.00 | 26.50 | 29.10 | 27.80 | 22.85 | 0.00 | 0.00% | 0.15 | 0 | 195 | 0.52 | -0.66 | 0.01 | -0.09 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 185.00 | 30.40 | 32.90 | 31.65 | 28.10 | 0.00 | 0.00% | 0.17 | 0 | 144 | 0.52 | -0.70 | 0.01 | -0.09 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 190.00 | 34.50 | 36.80 | 35.65 | 34.62 | 0.00 | 0.00% | 0.19 | 0 | 123 | 0.53 | -0.74 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 195.00 | 38.60 | 41.30 | 39.95 | 33.63 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.53 | -0.78 | 0.01 | -0.08 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 200.00 | 43.10 | 45.70 | 44.40 | 44.17 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.54 | -0.81 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 210.00 | 52.20 | 55.40 | 53.80 | 48.00 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.54 | -0.86 | 0.01 | -0.06 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 220.00 | 61.70 | 65.20 | 63.45 | 45.90 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.68 | -0.90 | 0.00 | -0.04 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 230.00 | 71.60 | 74.10 | 72.85 | 70.95 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.72 | -0.93 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 240.00 | 81.50 | 84.70 | 83.10 | 64.63 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.77 | -0.95 | 0.00 | -0.02 | 5/21/2026 | 6/9/2026 3:59:51 PM EST |
| 250.00 | 91.50 | 94.70 | 93.10 | 70.45 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.82 | -0.97 | 0.00 | -0.02 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 260.00 | 101.30 | 105.20 | 103.25 | 86.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 270.00 | 111.50 | 115.40 | 113.45 | % | 0.42 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 280.00 | 121.30 | 125.30 | 123.30 | % | 0.44 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 290.00 | 131.50 | 134.80 | 133.15 | % | 0.46 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 300.00 | 141.30 | 145.20 | 143.25 | % | 0.48 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 310.00 | 151.30 | 155.10 | 153.20 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 320.00 | 161.30 | 165.40 | 163.35 | % | 0.51 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 330.00 | 171.30 | 175.40 | 173.35 | % | 0.53 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 340.00 | 181.30 | 185.40 | 183.35 | % | 0.54 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 350.00 | 191.30 | 195.40 | 193.35 | % | 0.55 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 360.00 | 201.30 | 205.40 | 203.35 | % | 0.56 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 370.00 | 211.40 | 215.40 | 213.40 | % | 0.58 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |