Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $123.74 as of 7/29/2025 3:01:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 74.60 | 77.20 | 75.90 | % | 1.52 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 71.20 | 72.30 | 71.75 | % | 1.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 66.10 | 67.40 | 66.75 | 51.40 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 61.10 | 62.30 | 61.70 | % | 0.95 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 56.10 | 57.30 | 56.70 | 54.78 | +1.89 | +3.58% | 0.81 | 1 | 14 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 51.20 | 52.40 | 51.80 | 39.69 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 46.60 | 47.40 | 47.00 | 35.96 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 41.30 | 42.30 | 41.80 | 39.92 | 0.00 | 0.00% | 0.49 | 0 | 21 | 0.77 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 36.40 | 37.30 | 36.85 | 37.70 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.64 | 0.98 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 31.70 | 32.60 | 32.15 | 34.20 | 0.00 | 0.00% | 0.34 | 0 | 221 | 0.53 | 0.97 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 26.80 | 27.40 | 27.10 | 27.40 | 0.00 | 0.00% | 0.27 | 0 | 173 | 0.52 | 0.94 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 22.40 | 22.70 | 22.55 | 22.50 | +1.43 | +6.79% | 0.21 | 1 | 1,156 | 0.37 | 0.91 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 18.00 | 18.30 | 18.15 | 17.26 | +1.16 | +7.21% | 0.16 | 7 | 2,751 | 0.37 | 0.86 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 13.90 | 14.20 | 14.05 | 13.34 | +1.26 | +10.43% | 0.12 | 4 | 528 | 0.35 | 0.78 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 10.40 | 10.70 | 10.55 | 10.50 | +1.70 | +19.32% | 0.09 | 1 | 910 | 0.35 | 0.67 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 7.50 | 7.80 | 7.65 | 7.29 | +1.06 | +17.02% | 0.06 | 30 | 841 | 0.35 | 0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 5.30 | 5.50 | 5.40 | 5.40 | +1.00 | +22.73% | 0.04 | 65 | 1,882 | 0.35 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.80 | +27.59% | 0.03 | 55 | 707 | 0.35 | 0.34 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 2.45 | 2.60 | 2.53 | 2.45 | +0.40 | +19.52% | 0.02 | 35 | 1,112 | 0.36 | 0.25 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 1.65 | 1.80 | 1.73 | 1.61 | +0.21 | +15.00% | 0.01 | 20 | 245 | 0.37 | 0.18 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 1.10 | 1.25 | 1.18 | 1.07 | -0.06 | -5.31% | 0.01 | 11 | 241 | 0.37 | 0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 0.75 | 0.90 | 0.83 | 0.75 | +0.10 | +15.39% | 0.01 | 2 | 27 | 0.38 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 26 | 0.39 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.04 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 0.10 | 0.35 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.01 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 10 | 43 | 0.51 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.45 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 0.20 | 0.45 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.42 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.01 | -2.18% | 0.00 | 31 | 307 | 0.36 | -0.06 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.65 | 0.75 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.37 | -0.09 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 1.15 | 1.30 | 1.23 | 1.38 | -0.25 | -15.34% | 0.01 | 2 | 1,018 | 0.36 | -0.14 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.58 | -20.50% | 0.02 | 70 | 988 | 0.36 | -0.22 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 3.60 | 3.80 | 3.70 | 4.10 | -0.50 | -10.87% | 0.03 | 1 | 1,123 | 0.35 | -0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 5.70 | 5.90 | 5.80 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 1,474 | 0.35 | -0.44 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 8.40 | 8.60 | 8.50 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 630 | 0.36 | -0.56 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 11.60 | 11.90 | 11.75 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.36 | -0.66 | 0.02 | -0.06 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 15.50 | 16.30 | 15.90 | 14.65 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.37 | -0.75 | 0.02 | -0.06 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 19.70 | 20.00 | 19.85 | 29.80 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.37 | -0.82 | 0.01 | -0.05 | 4/30/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 24.20 | 24.50 | 24.35 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.37 | -0.88 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 28.60 | 29.20 | 28.90 | 33.60 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.44 | -0.92 | 0.01 | -0.03 | 4/21/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 33.60 | 34.10 | 33.85 | % | 0.21 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 165.00 | 38.10 | 39.20 | 38.65 | % | 0.23 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 170.00 | 43.00 | 44.20 | 43.60 | % | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 175.00 | 47.90 | 49.20 | 48.55 | % | 0.28 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 180.00 | 53.00 | 54.20 | 53.60 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 185.00 | 58.00 | 59.20 | 58.60 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |