Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $119.88 as of 7/11/2025 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 | 39.80 | 42.30 | 41.05 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 34.80 | 36.10 | 35.45 | % | 0.42 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 29.90 | 31.20 | 30.55 | % | 0.34 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 25.10 | 27.60 | 26.35 | % | 0.28 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 20.50 | 21.70 | 21.10 | % | 0.21 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 104.00 | 16.90 | 18.20 | 17.55 | % | 0.17 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 16.10 | 17.40 | 16.75 | % | 0.16 | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 106.00 | 15.20 | 16.50 | 15.85 | % | 0.15 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 107.00 | 14.50 | 15.70 | 15.10 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 108.00 | 13.60 | 14.90 | 14.25 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 109.00 | 12.80 | 14.00 | 13.40 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 12.20 | 13.10 | 12.65 | % | 0.12 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 111.00 | 11.40 | 12.50 | 11.95 | % | 0.11 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 112.00 | 10.80 | 11.80 | 11.30 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 113.00 | 10.10 | 11.10 | 10.60 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 114.00 | 9.60 | 10.30 | 9.95 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 115.00 | 8.80 | 9.70 | 9.25 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 116.00 | 8.20 | 9.00 | 8.60 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 117.00 | 7.60 | 8.50 | 8.05 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 118.00 | 7.10 | 7.90 | 7.50 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 119.00 | 6.60 | 7.20 | 6.90 | % | 0.06 | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 6.10 | 6.80 | 6.45 | % | 0.05 | 0 | 0 | 0.35 | 0.54 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 121.00 | 5.60 | 6.30 | 5.95 | 5.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.52 | 0.03 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 122.00 | 5.10 | 5.90 | 5.50 | % | 0.05 | 0 | 0 | 0.35 | 0.49 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 123.00 | 4.70 | 5.50 | 5.10 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 124.00 | 4.30 | 5.10 | 4.70 | % | 0.04 | 0 | 0 | 0.35 | 0.44 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 3.90 | 4.70 | 4.30 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 126.00 | 3.60 | 4.20 | 3.90 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 127.00 | 3.30 | 4.00 | 3.65 | 3.42 | % | 0.03 | 1 | 0 | 0.35 | 0.37 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 128.00 | 3.00 | 3.50 | 3.25 | % | 0.03 | 0 | 0 | 0.34 | 0.34 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 129.00 | 2.65 | 3.30 | 2.98 | % | 0.02 | 0 | 0 | 0.35 | 0.32 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 2.45 | 3.10 | 2.78 | % | 0.02 | 0 | 0 | 0.35 | 0.30 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 131.00 | 2.20 | 2.90 | 2.55 | % | 0.02 | 0 | 0 | 0.35 | 0.28 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 132.00 | 2.00 | 2.45 | 2.23 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 1.45 | 2.05 | 1.75 | 1.70 | % | 0.01 | 30 | 0 | 0.35 | 0.21 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 7/11/2025 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 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 104.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 106.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 107.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 108.00 | 1.55 | 1.95 | 1.75 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 109.00 | 1.75 | 2.30 | 2.03 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 1.95 | 2.55 | 2.25 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 111.00 | 2.20 | 2.80 | 2.50 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 112.00 | 2.45 | 3.10 | 2.78 | % | 0.02 | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 113.00 | 2.75 | 3.40 | 3.08 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 114.00 | 3.10 | 3.70 | 3.40 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 115.00 | 3.50 | 4.10 | 3.80 | 3.90 | % | 0.03 | 1 | 0 | 0.36 | -0.33 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 116.00 | 3.80 | 4.50 | 4.15 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.02 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 117.00 | 4.40 | 4.80 | 4.60 | 6.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.38 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 118.00 | 4.60 | 5.40 | 5.00 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 119.00 | 5.10 | 5.80 | 5.45 | % | 0.05 | 0 | 0 | 0.36 | -0.43 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 5.80 | 6.10 | 5.95 | 6.10 | % | 0.05 | 3 | 0 | 0.36 | -0.46 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:51 PM EST | |
| 121.00 | 6.10 | 6.80 | 6.45 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 122.00 | 6.60 | 7.40 | 7.00 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 123.00 | 7.20 | 8.00 | 7.60 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 124.00 | 7.80 | 8.60 | 8.20 | % | 0.07 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 125.00 | 8.40 | 9.30 | 8.85 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 126.00 | 9.10 | 9.80 | 9.45 | % | 0.07 | 0 | 0 | 0.35 | -0.61 | 0.03 | -0.07 | 7/11/2025 3:59:51 PM EST | |||
| 127.00 | 9.70 | 10.60 | 10.15 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 128.00 | 10.40 | 11.30 | 10.85 | % | 0.08 | 0 | 0 | 0.36 | -0.66 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 129.00 | 11.10 | 11.90 | 11.50 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 130.00 | 11.80 | 12.80 | 12.30 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 131.00 | 12.60 | 13.60 | 13.10 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 132.00 | 13.50 | 14.30 | 13.90 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.02 | -0.06 | 7/11/2025 3:59:51 PM EST | |||
| 135.00 | 15.70 | 17.00 | 16.35 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.05 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 20.10 | 21.40 | 20.75 | % | 0.15 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.04 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 24.80 | 25.80 | 25.30 | % | 0.17 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 29.40 | 31.00 | 30.20 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 34.60 | 36.00 | 35.30 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST | |||
| 160.00 | 39.50 | 42.10 | 40.80 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:51 PM EST |