Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $122.86 as of 7/22/2025 8:41:20 AM 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 | 41.30 | 43.60 | 42.45 | 39.99 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 85.00 | 37.10 | 38.70 | 37.90 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 90.00 | 32.20 | 34.50 | 33.35 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 95.00 | 26.90 | 29.70 | 28.30 | 25.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 100.00 | 21.50 | 24.80 | 23.15 | % | 0.23 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 104.00 | 17.10 | 19.70 | 18.40 | % | 0.18 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.04 | 7/21/2025 3:59:49 PM EST | |||
| 105.00 | 16.40 | 19.90 | 18.15 | % | 0.17 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.05 | 7/21/2025 3:59:49 PM EST | |||
| 106.00 | 15.30 | 18.90 | 17.10 | % | 0.16 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.05 | 7/21/2025 3:59:49 PM EST | |||
| 107.00 | 14.20 | 18.30 | 16.25 | % | 0.15 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.06 | 7/21/2025 3:59:49 PM EST | |||
| 108.00 | 13.20 | 16.80 | 15.00 | % | 0.14 | 0 | 0 | 0.31 | 0.93 | 0.01 | -0.06 | 7/21/2025 3:59:49 PM EST | |||
| 109.00 | 13.70 | 15.00 | 14.35 | % | 0.13 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.06 | 7/21/2025 3:59:49 PM EST | |||
| 110.00 | 12.20 | 15.30 | 13.75 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | 0.90 | 0.02 | -0.07 | 7/8/2025 | 7/21/2025 3:59:49 PM EST |
| 111.00 | 10.60 | 13.30 | 11.95 | % | 0.11 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.08 | 7/21/2025 3:59:49 PM EST | |||
| 112.00 | 11.50 | 13.50 | 12.50 | 9.69 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.39 | 0.86 | 0.02 | -0.08 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 113.00 | 8.80 | 11.50 | 10.15 | % | 0.09 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.09 | 7/21/2025 3:59:49 PM EST | |||
| 114.00 | 8.00 | 10.70 | 9.35 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | 0.82 | 0.03 | -0.10 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 115.00 | 9.10 | 10.70 | 9.90 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.39 | 0.79 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 116.00 | 7.40 | 10.40 | 8.90 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.38 | 0.76 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 117.00 | 7.60 | 9.20 | 8.40 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.37 | 0.73 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 118.00 | 6.90 | 8.40 | 7.65 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.38 | 0.70 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 119.00 | 5.20 | 7.70 | 6.45 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.39 | 0.66 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 120.00 | 5.70 | 6.40 | 6.05 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.39 | 0.63 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 121.00 | 5.00 | 7.40 | 6.20 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.39 | 0.59 | 0.04 | -0.13 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 122.00 | 4.50 | 6.10 | 5.30 | 4.69 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.37 | 0.56 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 123.00 | 2.65 | 4.70 | 3.68 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.39 | 0.52 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 124.00 | 3.60 | 5.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | 0.48 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 125.00 | 2.10 | 4.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.40 | 0.44 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 126.00 | 1.90 | 4.80 | 3.35 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.41 | 0.04 | -0.12 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 127.00 | 0.70 | 4.40 | 2.55 | % | 0.02 | 0 | 0 | 0.39 | 0.37 | 0.04 | -0.12 | 7/21/2025 3:59:49 PM EST | |||
| 128.00 | 1.15 | 2.55 | 1.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.34 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 129.00 | 0.90 | 3.20 | 2.05 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.31 | 0.03 | -0.11 | 7/14/2025 | 7/21/2025 3:59:49 PM EST |
| 130.00 | 1.65 | 1.90 | 1.78 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 0.39 | 0.28 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 131.00 | 1.30 | 2.60 | 1.95 | % | 0.01 | 0 | 0 | 0.40 | 0.25 | 0.03 | -0.10 | 7/21/2025 3:59:49 PM EST | |||
| 132.00 | 0.35 | 2.65 | 1.50 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.23 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 133.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.03 | -0.09 | 7/21/2025 3:59:49 PM EST | |||
| 134.00 | 0.75 | 2.15 | 1.45 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.18 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 135.00 | 0.75 | 2.00 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.40 | 0.16 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.09 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.05 | 0.01 | -0.03 | 7/7/2025 | 7/21/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.02 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.60 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 104.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.03 | 0.01 | -0.04 | 7/11/2025 | 7/21/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.42 | -0.04 | 0.01 | -0.05 | 7/11/2025 | 7/21/2025 3:59:49 PM EST |
| 106.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.39 | -0.05 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 107.00 | 0.00 | 1.40 | 0.70 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.38 | -0.06 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 108.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | -0.07 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 109.00 | 0.00 | 1.55 | 0.78 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | -0.08 | 0.01 | -0.06 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | -0.10 | 0.02 | -0.07 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 111.00 | 0.05 | 1.75 | 0.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.12 | 0.02 | -0.08 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 112.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.40 | -0.14 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 113.00 | 0.80 | 2.05 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.40 | -0.16 | 0.02 | -0.09 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 114.00 | 0.35 | 1.30 | 0.83 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.18 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 115.00 | 1.30 | 1.65 | 1.48 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.40 | -0.21 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 116.00 | 1.50 | 1.80 | 1.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | -0.24 | 0.03 | -0.11 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 117.00 | 1.80 | 2.05 | 1.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.40 | -0.27 | 0.03 | -0.11 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 118.00 | 2.10 | 2.40 | 2.25 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.40 | -0.30 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 119.00 | 2.45 | 2.75 | 2.60 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.40 | -0.34 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 120.00 | 2.85 | 3.20 | 3.03 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.40 | -0.37 | 0.04 | -0.12 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 121.00 | 3.20 | 3.60 | 3.40 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.41 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 122.00 | 3.70 | 4.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.40 | -0.44 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 123.00 | 4.20 | 4.70 | 4.45 | % | 0.04 | 0 | 0 | 0.39 | -0.48 | 0.04 | -0.13 | 7/21/2025 3:59:49 PM EST | |||
| 124.00 | 4.70 | 5.00 | 4.85 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.52 | 0.04 | -0.13 | 7/9/2025 | 7/21/2025 3:59:49 PM EST |
| 125.00 | 5.30 | 5.70 | 5.50 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | -0.56 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 126.00 | 5.90 | 6.30 | 6.10 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | -0.59 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 127.00 | 5.90 | 7.00 | 6.45 | % | 0.05 | 0 | 0 | 0.41 | -0.63 | 0.04 | -0.12 | 7/21/2025 3:59:49 PM EST | |||
| 128.00 | 5.50 | 9.50 | 7.50 | % | 0.06 | 0 | 0 | 0.40 | -0.66 | 0.03 | -0.11 | 7/21/2025 3:59:49 PM EST | |||
| 129.00 | 7.70 | 9.40 | 8.55 | % | 0.07 | 0 | 0 | 0.38 | -0.69 | 0.03 | -0.11 | 7/21/2025 3:59:49 PM EST | |||
| 130.00 | 8.40 | 9.20 | 8.80 | % | 0.07 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.10 | 7/21/2025 3:59:49 PM EST | |||
| 131.00 | 8.30 | 11.30 | 9.80 | % | 0.07 | 0 | 0 | 0.41 | -0.75 | 0.03 | -0.10 | 7/21/2025 3:59:49 PM EST | |||
| 132.00 | 9.10 | 10.70 | 9.90 | % | 0.07 | 0 | 0 | 0.42 | -0.77 | 0.03 | -0.09 | 7/21/2025 3:59:49 PM EST | |||
| 133.00 | 9.50 | 13.40 | 11.45 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.09 | 7/21/2025 3:59:49 PM EST | |||
| 134.00 | 10.20 | 12.70 | 11.45 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.08 | 7/21/2025 3:59:49 PM EST | |||
| 135.00 | 12.40 | 13.60 | 13.00 | % | 0.10 | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.08 | 7/21/2025 3:59:49 PM EST | |||
| 140.00 | 16.20 | 18.30 | 17.25 | % | 0.12 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 7/21/2025 3:59:49 PM EST | |||
| 145.00 | 21.80 | 23.10 | 22.45 | % | 0.15 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 150.00 | 25.80 | 28.30 | 27.05 | % | 0.18 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 155.00 | 30.50 | 33.10 | 31.80 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 160.00 | 35.50 | 38.60 | 37.05 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST |