Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $147.85 as of 8/4/2026 7:12:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.00 | 82.80 | 80.90 | 76.50 | 0.00 | 0.00% | 1.16 | 0 | 58 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 75.00 | 73.90 | 78.10 | 76.00 | 62.91 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:50 PM EST |
| 80.00 | 69.00 | 73.10 | 71.05 | 66.93 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 85.00 | 64.50 | 67.90 | 66.20 | % | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 90.00 | 59.50 | 62.20 | 60.85 | 57.85 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 95.00 | 54.60 | 57.90 | 56.25 | 62.85 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 3:59:50 PM EST |
| 100.00 | 49.70 | 52.30 | 51.00 | 93.00 | 0.00 | 0.00% | 0.51 | 0 | 24 | 0.99 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 8/4/2026 3:59:50 PM EST |
| 105.00 | 44.70 | 48.20 | 46.45 | % | 0.44 | 0 | 32 | 0.92 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 110.00 | 40.10 | 43.20 | 41.65 | 36.50 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.82 | 0.98 | 0.00 | -0.02 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 115.00 | 35.20 | 38.30 | 36.75 | 34.44 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.03 | 7/14/2026 | 8/4/2026 3:59:50 PM EST |
| 120.00 | 30.40 | 33.60 | 32.00 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.68 | 0.94 | 0.01 | -0.04 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 125.00 | 25.80 | 29.00 | 27.40 | 21.90 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.40 | 0.90 | 0.01 | -0.05 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 130.00 | 21.50 | 24.80 | 23.15 | 24.00 | +4.78 | +24.87% | 0.18 | 7 | 207 | 0.43 | 0.85 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 135.00 | 17.50 | 20.60 | 19.05 | 16.25 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.43 | 0.79 | 0.01 | -0.08 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 140.00 | 14.00 | 17.40 | 15.70 | 16.70 | +3.46 | +26.14% | 0.11 | 25 | 494 | 0.44 | 0.71 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 145.00 | 11.70 | 13.60 | 12.65 | 13.11 | +2.43 | +22.76% | 0.09 | 17 | 300 | 0.46 | 0.63 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 150.00 | 9.60 | 10.50 | 10.05 | 9.72 | +1.85 | +23.51% | 0.07 | 49 | 608 | 0.45 | 0.55 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 155.00 | 7.40 | 8.10 | 7.75 | 8.08 | +2.18 | +36.95% | 0.05 | 35 | 463 | 0.44 | 0.47 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 160.00 | 5.70 | 6.40 | 6.05 | 5.85 | +1.25 | +27.18% | 0.04 | 25 | 230 | 0.45 | 0.39 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 165.00 | 4.30 | 4.90 | 4.60 | 4.80 | +1.70 | +54.84% | 0.03 | 5 | 169 | 0.45 | 0.32 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 170.00 | 3.20 | 3.90 | 3.55 | 3.30 | +0.85 | +34.70% | 0.02 | 50 | 564 | 0.46 | 0.26 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 175.00 | 2.40 | 2.65 | 2.53 | 2.53 | +0.73 | +40.56% | 0.01 | 15 | 256 | 0.45 | 0.21 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 180.00 | 1.65 | 2.10 | 1.88 | 1.95 | +0.55 | +39.29% | 0.01 | 21 | 628 | 0.46 | 0.16 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 185.00 | 1.10 | 1.85 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.47 | 0.12 | 0.01 | -0.06 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 190.00 | 0.85 | 2.15 | 1.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.51 | 0.09 | 0.01 | -0.05 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 195.00 | 0.25 | 1.50 | 0.88 | 0.80 | +0.17 | +26.99% | 0.00 | 22 | 308 | 0.47 | 0.07 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 200.00 | 0.15 | 0.65 | 0.40 | 0.58 | +0.08 | +16.00% | 0.00 | 21 | 831 | 0.43 | 0.05 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.22 | -38.60% | 0.00 | 5 | 178 | 0.56 | 0.03 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.53 | 0.01 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.68 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 2,038 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/4/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/4/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/4/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/4/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/4/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.25 | -0.22 | -46.81% | 0.00 | 1 | 480 | 0.52 | -0.02 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 115.00 | 0.20 | 0.70 | 0.45 | 0.43 | -0.28 | -39.44% | 0.00 | 1 | 235 | 0.47 | -0.04 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 120.00 | 0.30 | 0.95 | 0.63 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.44 | -0.06 | 0.01 | -0.04 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 125.00 | 0.80 | 1.40 | 1.10 | 1.11 | -0.69 | -38.34% | 0.01 | 4 | 211 | 0.44 | -0.10 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 130.00 | 1.70 | 2.00 | 1.85 | 1.67 | -0.70 | -29.54% | 0.01 | 5 | 478 | 0.44 | -0.15 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 135.00 | 2.75 | 3.10 | 2.93 | 2.66 | -1.02 | -27.72% | 0.02 | 13 | 2,552 | 0.44 | -0.21 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 140.00 | 4.20 | 5.10 | 4.65 | 4.30 | -0.90 | -17.31% | 0.03 | 5 | 216 | 0.45 | -0.29 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 145.00 | 6.10 | 6.70 | 6.40 | 5.80 | -1.73 | -22.98% | 0.04 | 5 | 131 | 0.44 | -0.37 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 150.00 | 8.50 | 9.70 | 9.10 | 7.95 | -2.15 | -21.29% | 0.06 | 5 | 721 | 0.46 | -0.45 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 155.00 | 11.20 | 12.80 | 12.00 | 10.95 | -3.77 | -25.62% | 0.08 | 386 | 400 | 0.47 | -0.53 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 160.00 | 14.50 | 16.30 | 15.40 | 13.80 | -3.41 | -19.82% | 0.10 | 1 | 894 | 0.48 | -0.61 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 165.00 | 16.90 | 19.30 | 18.10 | 17.60 | -4.63 | -20.83% | 0.11 | 1 | 377 | 0.44 | -0.68 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 170.00 | 20.50 | 23.90 | 22.20 | 21.50 | -4.28 | -16.61% | 0.13 | 2 | 445 | 0.45 | -0.74 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 175.00 | 24.50 | 28.10 | 26.30 | 35.40 | 0.00 | 0.00% | 0.15 | 0 | 248 | 0.55 | -0.79 | 0.01 | -0.08 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 180.00 | 29.00 | 32.40 | 30.70 | 37.70 | 0.00 | 0.00% | 0.17 | 0 | 86 | 0.56 | -0.84 | 0.01 | -0.07 | 7/29/2026 | 8/4/2026 3:59:50 PM EST |
| 185.00 | 33.40 | 36.80 | 35.10 | 41.15 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.57 | -0.88 | 0.01 | -0.06 | 7/8/2026 | 8/4/2026 3:59:50 PM EST |
| 190.00 | 39.40 | 41.00 | 40.20 | 53.17 | 0.00 | 0.00% | 0.21 | 0 | 396 | 0.56 | -0.91 | 0.01 | -0.05 | 7/17/2026 | 8/4/2026 3:59:50 PM EST |
| 195.00 | 43.60 | 46.00 | 44.80 | 29.80 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.60 | -0.93 | 0.01 | -0.04 | 6/3/2026 | 8/4/2026 3:59:50 PM EST |
| 200.00 | 47.70 | 50.90 | 49.30 | 51.02 | 0.00 | 0.00% | 0.25 | 0 | 313 | 0.64 | -0.95 | 0.00 | -0.03 | 7/30/2026 | 8/4/2026 3:59:50 PM EST |
| 210.00 | 58.30 | 61.30 | 59.80 | 73.42 | 0.00 | 0.00% | 0.28 | 0 | 48 | 0.75 | -0.97 | 0.00 | -0.02 | 7/17/2026 | 8/4/2026 3:59:50 PM EST |
| 220.00 | 68.20 | 70.90 | 69.55 | 84.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.84 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 8/4/2026 3:59:50 PM EST |
| 230.00 | 78.20 | 80.90 | 79.55 | 94.27 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.84 | -0.99 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:50 PM EST |
| 240.00 | 88.20 | 90.80 | 89.50 | 50.53 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 3:59:50 PM EST |
| 250.00 | 98.10 | 100.80 | 99.45 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 260.00 | 108.10 | 110.80 | 109.45 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 270.00 | 118.10 | 120.80 | 119.45 | 62.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 8/4/2026 3:59:50 PM EST |
| 280.00 | 127.80 | 130.90 | 129.35 | 105.03 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/4/2026 3:59:50 PM EST |
| 290.00 | 138.10 | 141.40 | 139.75 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 300.00 | 148.20 | 150.80 | 149.50 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 310.00 | 158.10 | 161.30 | 159.70 | % | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 320.00 | 168.10 | 171.30 | 169.70 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 330.00 | 178.10 | 181.30 | 179.70 | % | 0.54 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 340.00 | 188.10 | 191.30 | 189.70 | % | 0.56 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 350.00 | 198.10 | 201.30 | 199.70 | % | 0.57 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 360.00 | 207.50 | 211.30 | 209.40 | % | 0.58 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 370.00 | 218.10 | 221.30 | 219.70 | % | 0.59 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST |