Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $136.49 as of 7/21/2026 5:42:04 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 | 70.00 | 73.10 | 71.55 | 68.20 | 0.00 | 0.00% | 1.02 | 0 | 58 | 1.10 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:47 PM EST |
| 75.00 | 65.00 | 68.80 | 66.90 | 62.91 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 80.00 | 60.00 | 63.30 | 61.65 | 66.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/21/2026 3:59:47 PM EST |
| 85.00 | 55.00 | 58.40 | 56.70 | % | 0.67 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/21/2026 3:59:47 PM EST | |||
| 90.00 | 50.10 | 53.90 | 52.00 | 46.22 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.01 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 95.00 | 45.10 | 49.00 | 47.05 | 62.85 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.01 | 6/9/2026 | 7/21/2026 3:59:47 PM EST |
| 100.00 | 40.30 | 43.10 | 41.70 | 93.00 | 0.00 | 0.00% | 0.42 | 0 | 24 | 0.69 | 0.97 | 0.00 | -0.02 | 3/27/2026 | 7/21/2026 3:59:47 PM EST |
| 105.00 | 35.50 | 37.80 | 36.65 | % | 0.35 | 0 | 32 | 0.57 | 0.95 | 0.00 | -0.03 | 7/21/2026 3:59:47 PM EST | |||
| 110.00 | 30.90 | 33.10 | 32.00 | 32.00 | -0.30 | -0.93% | 0.29 | 1 | 14 | 0.52 | 0.93 | 0.01 | -0.04 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 115.00 | 26.40 | 29.40 | 27.90 | 34.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | 0.89 | 0.01 | -0.05 | 7/14/2026 | 7/21/2026 3:59:47 PM EST |
| 120.00 | 24.00 | 24.60 | 24.30 | 24.30 | -14.70 | -37.70% | 0.20 | 20 | 25 | 0.44 | 0.85 | 0.01 | -0.06 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 125.00 | 20.10 | 20.70 | 20.40 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.44 | 0.79 | 0.01 | -0.07 | 7/2/2026 | 7/21/2026 3:59:47 PM EST |
| 130.00 | 16.40 | 17.10 | 16.75 | 16.30 | +2.50 | +18.12% | 0.13 | 8 | 199 | 0.43 | 0.73 | 0.01 | -0.08 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 135.00 | 13.30 | 14.50 | 13.90 | 13.50 | +1.80 | +15.39% | 0.10 | 8 | 37 | 0.44 | 0.65 | 0.02 | -0.08 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 140.00 | 11.00 | 11.30 | 11.15 | 10.60 | +1.90 | +21.84% | 0.08 | 18 | 370 | 0.44 | 0.57 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 145.00 | 8.70 | 9.00 | 8.85 | 8.60 | +1.59 | +22.69% | 0.06 | 47 | 204 | 0.44 | 0.49 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 150.00 | 6.70 | 7.10 | 6.90 | 6.78 | +1.42 | +26.50% | 0.05 | 12 | 450 | 0.44 | 0.42 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 155.00 | 5.20 | 5.60 | 5.40 | 5.09 | +0.94 | +22.66% | 0.03 | 26 | 405 | 0.44 | 0.35 | 0.01 | -0.08 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 160.00 | 4.00 | 4.30 | 4.15 | 4.00 | +1.00 | +33.34% | 0.03 | 9 | 219 | 0.44 | 0.29 | 0.01 | -0.08 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 165.00 | 3.00 | 3.30 | 3.15 | 3.09 | +0.64 | +26.13% | 0.02 | 4 | 104 | 0.45 | 0.24 | 0.01 | -0.07 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 170.00 | 2.30 | 2.50 | 2.40 | 2.20 | +0.25 | +12.83% | 0.01 | 19 | 405 | 0.45 | 0.19 | 0.01 | -0.06 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 175.00 | 1.55 | 2.45 | 2.00 | 1.80 | +0.30 | +20.00% | 0.01 | 5 | 180 | 0.46 | 0.16 | 0.01 | -0.05 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 180.00 | 1.30 | 1.95 | 1.63 | 1.45 | -0.10 | -6.46% | 0.01 | 30 | 611 | 0.48 | 0.12 | 0.01 | -0.05 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 185.00 | 0.70 | 1.35 | 1.03 | 0.93 | +0.08 | +9.42% | 0.01 | 1 | 222 | 0.45 | 0.10 | 0.01 | -0.04 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 190.00 | 0.65 | 1.30 | 0.98 | 0.82 | +0.11 | +15.50% | 0.01 | 5 | 113 | 0.48 | 0.08 | 0.01 | -0.03 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 195.00 | 0.35 | 1.10 | 0.73 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.48 | 0.06 | 0.00 | -0.03 | 7/13/2026 | 7/21/2026 3:59:47 PM EST |
| 200.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.47 | 0.05 | 0.00 | -0.02 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.48 | 0.03 | 0.00 | -0.02 | 7/16/2026 | 7/21/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.61 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/21/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.64 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.43 | +0.18 | +72.00% | 0.00 | 1 | 657 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.40 | +800.00% | 0.00 | 1 | 2,081 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 280.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/21/2026 3:59:47 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/21/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/21/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/21/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/21/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/21/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/21/2026 3:59:47 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/21/2026 3:59:47 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/21/2026 3:59:47 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 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 7/21/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/21/2026 3:59:47 PM EST |
| 95.00 | 0.10 | 0.60 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/21/2026 3:59:47 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.03 | 0.00 | -0.02 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 105.00 | 0.35 | 0.90 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.05 | 0.00 | -0.03 | 7/9/2026 | 7/21/2026 3:59:47 PM EST |
| 110.00 | 0.55 | 1.20 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.46 | -0.07 | 0.01 | -0.04 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 115.00 | 1.20 | 1.65 | 1.43 | 1.55 | -0.53 | -25.49% | 0.01 | 3 | 226 | 0.46 | -0.11 | 0.01 | -0.05 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 120.00 | 1.70 | 2.30 | 2.00 | 2.32 | -0.78 | -25.17% | 0.02 | 112 | 145 | 0.44 | -0.15 | 0.01 | -0.06 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 125.00 | 2.95 | 3.40 | 3.18 | 3.49 | -1.21 | -25.75% | 0.03 | 3 | 69 | 0.44 | -0.21 | 0.01 | -0.07 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 130.00 | 4.60 | 4.90 | 4.75 | 4.80 | -1.65 | -25.59% | 0.04 | 12 | 412 | 0.45 | -0.27 | 0.01 | -0.08 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 135.00 | 6.50 | 6.80 | 6.65 | 6.75 | -1.85 | -21.52% | 0.05 | 9 | 2,509 | 0.45 | -0.35 | 0.02 | -0.08 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 140.00 | 8.70 | 9.10 | 8.90 | 9.05 | -3.15 | -25.82% | 0.06 | 17 | 181 | 0.44 | -0.43 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 145.00 | 11.30 | 11.80 | 11.55 | 11.80 | -2.91 | -19.79% | 0.08 | 21 | 112 | 0.44 | -0.51 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 150.00 | 14.50 | 15.00 | 14.75 | 16.18 | -1.32 | -7.55% | 0.10 | 1 | 676 | 0.44 | -0.58 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 155.00 | 17.90 | 19.70 | 18.80 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 393 | 0.48 | -0.65 | 0.01 | -0.08 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 160.00 | 21.60 | 24.20 | 22.90 | 27.05 | 0.00 | 0.00% | 0.14 | 0 | 853 | 0.50 | -0.71 | 0.01 | -0.08 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 165.00 | 25.80 | 28.20 | 27.00 | 27.69 | -3.19 | -10.33% | 0.16 | 1 | 380 | 0.51 | -0.76 | 0.01 | -0.07 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 170.00 | 29.40 | 32.30 | 30.85 | 31.78 | -2.22 | -6.53% | 0.18 | 2 | 445 | 0.50 | -0.81 | 0.01 | -0.06 | 7/21/2026 | 7/21/2026 3:59:47 PM EST |
| 175.00 | 34.00 | 36.50 | 35.25 | 40.10 | 0.00 | 0.00% | 0.20 | 0 | 247 | 0.50 | -0.84 | 0.01 | -0.05 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 180.00 | 38.70 | 40.90 | 39.80 | 44.00 | 0.00 | 0.00% | 0.22 | 0 | 88 | 0.57 | -0.88 | 0.01 | -0.05 | 7/20/2026 | 7/21/2026 3:59:47 PM EST |
| 185.00 | 43.50 | 46.00 | 44.75 | 41.15 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.63 | -0.90 | 0.01 | -0.04 | 7/8/2026 | 7/21/2026 3:59:47 PM EST |
| 190.00 | 48.20 | 50.80 | 49.50 | 53.17 | 0.00 | 0.00% | 0.26 | 0 | 396 | 0.66 | -0.92 | 0.01 | -0.03 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 195.00 | 52.60 | 55.70 | 54.15 | 37.80 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.69 | -0.94 | 0.00 | -0.03 | 6/26/2026 | 7/21/2026 3:59:47 PM EST |
| 200.00 | 57.90 | 60.10 | 59.00 | 47.50 | 0.00 | 0.00% | 0.29 | 0 | 313 | 0.68 | -0.95 | 0.00 | -0.02 | 6/29/2026 | 7/21/2026 3:59:47 PM EST |
| 210.00 | 67.30 | 70.50 | 68.90 | 73.42 | 0.00 | 0.00% | 0.33 | 0 | 48 | 0.79 | -0.97 | 0.00 | -0.02 | 7/17/2026 | 7/21/2026 3:59:47 PM EST |
| 220.00 | 77.20 | 80.60 | 78.90 | 84.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.85 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/21/2026 3:59:47 PM EST |
| 230.00 | 86.80 | 90.50 | 88.65 | 94.27 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.91 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/21/2026 3:59:47 PM EST |
| 240.00 | 96.90 | 100.60 | 98.75 | 50.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/21/2026 3:59:47 PM EST |
| 250.00 | 106.90 | 110.60 | 108.75 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 260.00 | 117.00 | 120.60 | 118.80 | % | 0.46 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 270.00 | 126.80 | 130.60 | 128.70 | 62.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 7/21/2026 3:59:47 PM EST |
| 280.00 | 137.20 | 140.60 | 138.90 | 105.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/21/2026 3:59:47 PM EST |
| 290.00 | 147.00 | 150.50 | 148.75 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 300.00 | 157.20 | 160.60 | 158.90 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 310.00 | 167.30 | 170.60 | 168.95 | % | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 320.00 | 177.10 | 180.50 | 178.80 | % | 0.56 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 330.00 | 187.60 | 190.50 | 189.05 | % | 0.57 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 340.00 | 196.90 | 200.50 | 198.70 | % | 0.58 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 350.00 | 206.80 | 210.50 | 208.65 | % | 0.60 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 360.00 | 217.10 | 220.50 | 218.80 | % | 0.61 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST | |||
| 370.00 | 227.20 | 230.50 | 228.85 | % | 0.62 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:47 PM EST |