Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $167.92 as of 8/7/2026 3:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.10 | 96.20 | 94.15 | % | 1.11 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 87.40 | 91.10 | 89.25 | % | 0.99 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 82.30 | 86.10 | 84.20 | % | 0.89 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 77.30 | 81.20 | 79.25 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 72.30 | 76.10 | 74.20 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 67.30 | 71.20 | 69.25 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 62.30 | 66.20 | 64.25 | % | 0.56 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 57.40 | 61.30 | 59.35 | % | 0.49 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 52.70 | 56.40 | 54.55 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 47.80 | 51.00 | 49.40 | % | 0.38 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 135.00 | 43.00 | 46.20 | 44.60 | % | 0.33 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 140.00 | 38.30 | 41.50 | 39.90 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 145.00 | 33.70 | 37.20 | 35.45 | % | 0.24 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 150.00 | 29.30 | 32.90 | 31.10 | % | 0.21 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 155.00 | 25.20 | 28.60 | 26.90 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 160.00 | 21.40 | 25.10 | 23.25 | 22.51 | % | 0.15 | 8 | 0 | 0.46 | 0.77 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 165.00 | 17.90 | 21.50 | 19.70 | 21.04 | +8.84 | +72.46% | 0.12 | 1 | 1 | 0.45 | 0.72 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 15.10 | 18.60 | 16.85 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.01 | -0.11 | 8/7/2026 3:59:57 PM EST | |||
| 175.00 | 12.30 | 14.70 | 13.50 | 14.85 | % | 0.08 | 4 | 0 | 0.44 | 0.59 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 180.00 | 10.10 | 13.10 | 11.60 | 6.82 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | 0.52 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 8.00 | 11.00 | 9.50 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 190.00 | 6.20 | 9.30 | 7.75 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 195.00 | 4.80 | 6.90 | 5.85 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.33 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 3.70 | 5.70 | 4.70 | 5.97 | % | 0.02 | 48 | 0 | 0.45 | 0.28 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 205.00 | 3.10 | 6.00 | 4.55 | 3.90 | % | 0.02 | 2 | 0 | 0.49 | 0.23 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 210.00 | 2.35 | 5.30 | 3.83 | 3.40 | % | 0.02 | 6 | 0 | 0.50 | 0.19 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 215.00 | 1.15 | 4.00 | 2.58 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 0.55 | 4.20 | 2.38 | 2.37 | % | 0.01 | 2 | 0 | 0.47 | 0.14 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 225.00 | 0.85 | 3.80 | 2.33 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.04 | 8/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 135.00 | 0.10 | 1.40 | 0.75 | 1.28 | % | 0.01 | 1 | 0 | 0.47 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 140.00 | 0.15 | 1.65 | 0.90 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 150.00 | 0.80 | 3.80 | 2.30 | 2.31 | % | 0.02 | 1 | 0 | 0.46 | -0.13 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 155.00 | 0.90 | 3.60 | 2.25 | % | 0.01 | 0 | 0 | 0.40 | -0.17 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 160.00 | 3.50 | 4.40 | 3.95 | % | 0.02 | 0 | 0 | 0.44 | -0.23 | 0.01 | -0.09 | 8/7/2026 3:59:57 PM EST | |||
| 165.00 | 3.60 | 6.30 | 4.95 | 5.90 | % | 0.03 | 1 | 0 | 0.46 | -0.28 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 170.00 | 6.30 | 8.40 | 7.35 | 7.60 | -4.50 | -37.19% | 0.04 | 7 | 3 | 0.44 | -0.35 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 8.50 | 10.70 | 9.60 | 9.00 | % | 0.05 | 3 | 0 | 0.45 | -0.41 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 180.00 | 11.20 | 13.30 | 12.25 | 12.05 | % | 0.07 | 15 | 0 | 0.45 | -0.48 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 185.00 | 14.30 | 16.20 | 15.25 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 190.00 | 17.60 | 19.50 | 18.55 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.12 | 8/7/2026 3:59:57 PM EST | |||
| 195.00 | 20.20 | 23.00 | 21.60 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.01 | -0.11 | 8/7/2026 3:59:57 PM EST | |||
| 200.00 | 24.10 | 27.50 | 25.80 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.11 | 8/7/2026 3:59:57 PM EST | |||
| 205.00 | 28.00 | 31.60 | 29.80 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.10 | 8/7/2026 3:59:57 PM EST | |||
| 210.00 | 32.20 | 35.80 | 34.00 | % | 0.16 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.09 | 8/7/2026 3:59:57 PM EST | |||
| 215.00 | 36.60 | 40.20 | 38.40 | % | 0.18 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.08 | 8/7/2026 3:59:57 PM EST | |||
| 220.00 | 40.90 | 44.60 | 42.75 | % | 0.19 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.07 | 8/7/2026 3:59:57 PM EST | |||
| 225.00 | 45.50 | 49.20 | 47.35 | % | 0.21 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 230.00 | 50.30 | 54.10 | 52.20 | % | 0.23 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 235.00 | 55.00 | 58.80 | 56.90 | % | 0.24 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.04 | 8/7/2026 3:59:57 PM EST |