Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $186.94 as of 8/18/2026 8:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 110.30 | 114.00 | 112.15 | % | 1.50 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 80.00 | 105.20 | 109.00 | 107.10 | % | 1.34 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 85.00 | 100.10 | 104.00 | 102.05 | % | 1.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 90.00 | 95.10 | 99.00 | 97.05 | % | 1.08 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 95.00 | 90.10 | 94.00 | 92.05 | % | 0.97 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 100.00 | 85.10 | 89.00 | 87.05 | % | 0.87 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 105.00 | 80.30 | 84.00 | 82.15 | % | 0.78 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 110.00 | 75.40 | 79.00 | 77.20 | % | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 115.00 | 70.10 | 74.00 | 72.05 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 120.00 | 65.20 | 69.10 | 67.15 | % | 0.56 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 125.00 | 61.20 | 63.50 | 62.35 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 130.00 | 56.10 | 59.00 | 57.55 | 18.77 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:53 PM EST |
| 135.00 | 50.40 | 54.10 | 52.25 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 140.00 | 46.30 | 48.90 | 47.60 | 21.69 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:53 PM EST |
| 145.00 | 41.30 | 43.80 | 42.55 | 48.19 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 150.00 | 36.40 | 38.90 | 37.65 | 41.80 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.89 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 155.00 | 30.60 | 34.00 | 32.30 | 35.15 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.80 | 0.97 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 160.00 | 26.30 | 29.10 | 27.70 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.71 | 0.95 | 0.01 | -0.06 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 162.50 | 24.20 | 26.70 | 25.45 | % | 0.16 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.07 | 8/18/2026 3:59:53 PM EST | |||
| 165.00 | 21.80 | 24.30 | 23.05 | 21.63 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.63 | 0.90 | 0.01 | -0.09 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 167.50 | 19.70 | 22.10 | 20.90 | % | 0.12 | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.11 | 8/18/2026 3:59:53 PM EST | |||
| 170.00 | 17.40 | 19.90 | 18.65 | 18.21 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.49 | 0.84 | 0.01 | -0.13 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 172.50 | 15.20 | 17.80 | 16.50 | 19.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | 0.80 | 0.01 | -0.15 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 175.00 | 13.10 | 15.80 | 14.45 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.46 | 0.76 | 0.02 | -0.17 | 8/10/2026 | 8/18/2026 3:59:53 PM EST |
| 177.50 | 11.30 | 13.90 | 12.60 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | 0.71 | 0.02 | -0.18 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 180.00 | 9.70 | 12.30 | 11.00 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.46 | 0.66 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 182.50 | 9.10 | 10.70 | 9.90 | 11.86 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.49 | 0.61 | 0.02 | -0.21 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 185.00 | 6.80 | 9.40 | 8.10 | 8.20 | -0.80 | -8.89% | 0.04 | 4 | 20 | 0.46 | 0.55 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 187.50 | 6.40 | 8.30 | 7.35 | 7.13 | -1.71 | -19.35% | 0.04 | 3 | 1 | 0.49 | 0.50 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 190.00 | 5.20 | 6.90 | 6.05 | 5.75 | -1.37 | -19.25% | 0.03 | 2 | 40 | 0.47 | 0.44 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 192.50 | 3.80 | 5.90 | 4.85 | 6.64 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.46 | 0.39 | 0.02 | -0.21 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 195.00 | 3.70 | 5.10 | 4.40 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.48 | 0.34 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 197.50 | 2.85 | 4.10 | 3.48 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.30 | 0.02 | -0.19 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 200.00 | 2.40 | 3.20 | 2.80 | 3.00 | -1.20 | -28.58% | 0.01 | 2 | 30 | 0.46 | 0.26 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 202.50 | 1.10 | 3.50 | 2.30 | 2.58 | -0.69 | -21.11% | 0.01 | 3 | 1 | 0.46 | 0.22 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 205.00 | 1.45 | 2.55 | 2.00 | 2.30 | -0.09 | -3.77% | 0.01 | 5 | 20 | 0.48 | 0.18 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 207.50 | 1.00 | 2.15 | 1.58 | 2.00 | % | 0.01 | 5 | 0 | 0.47 | 0.15 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 210.00 | 0.25 | 2.00 | 1.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.13 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 215.00 | 0.40 | 1.30 | 0.85 | 0.90 | % | 0.00 | 1 | 0 | 0.48 | 0.09 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 220.00 | 0.30 | 1.35 | 0.83 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.06 | 0.01 | -0.07 | 8/12/2026 | 8/18/2026 3:59:53 PM EST |
| 225.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.05 | 8/18/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.03 | 8/18/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.93 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | -0.03 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 3:59:53 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | -0.05 | 0.01 | -0.06 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 162.50 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.07 | 8/18/2026 3:59:53 PM EST | |||
| 165.00 | 0.65 | 1.50 | 1.08 | 0.82 | -0.49 | -37.41% | 0.01 | 23 | 144 | 0.48 | -0.10 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 167.50 | 0.60 | 1.45 | 1.03 | 1.05 | % | 0.01 | 2 | 0 | 0.43 | -0.13 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 170.00 | 1.05 | 1.65 | 1.35 | 1.65 | +0.57 | +52.78% | 0.01 | 1 | 64 | 0.43 | -0.16 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 172.50 | 1.35 | 2.10 | 1.73 | 1.87 | % | 0.01 | 10 | 0 | 0.41 | -0.20 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 175.00 | 2.10 | 3.20 | 2.65 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.45 | -0.24 | 0.02 | -0.17 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 177.50 | 2.85 | 3.50 | 3.18 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.29 | 0.02 | -0.18 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 180.00 | 3.60 | 5.30 | 4.45 | 4.10 | +0.59 | +16.81% | 0.02 | 5 | 34 | 0.46 | -0.34 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 182.50 | 4.60 | 5.60 | 5.10 | % | 0.03 | 0 | 0 | 0.44 | -0.39 | 0.02 | -0.21 | 8/18/2026 3:59:53 PM EST | |||
| 185.00 | 5.20 | 6.80 | 6.00 | 6.85 | +1.60 | +30.48% | 0.03 | 2 | 28 | 0.42 | -0.45 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 187.50 | 7.00 | 8.30 | 7.65 | 7.90 | % | 0.04 | 3 | 0 | 0.45 | -0.50 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 190.00 | 8.40 | 9.80 | 9.10 | 9.40 | % | 0.05 | 2 | 0 | 0.45 | -0.56 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 192.50 | 9.60 | 11.10 | 10.35 | 11.30 | % | 0.05 | 1 | 0 | 0.43 | -0.61 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 195.00 | 10.80 | 13.40 | 12.10 | % | 0.06 | 0 | 0 | 0.43 | -0.66 | 0.02 | -0.20 | 8/18/2026 3:59:53 PM EST | |||
| 197.50 | 12.80 | 15.30 | 14.05 | % | 0.07 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.19 | 8/18/2026 3:59:53 PM EST | |||
| 200.00 | 14.60 | 16.90 | 15.75 | 16.00 | % | 0.08 | 1 | 0 | 0.43 | -0.74 | 0.02 | -0.18 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 202.50 | 16.60 | 19.10 | 17.85 | % | 0.09 | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.17 | 8/18/2026 3:59:53 PM EST | |||
| 205.00 | 18.70 | 21.20 | 19.95 | % | 0.10 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.15 | 8/18/2026 3:59:53 PM EST | |||
| 207.50 | 20.80 | 23.30 | 22.05 | % | 0.11 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.14 | 8/18/2026 3:59:53 PM EST | |||
| 210.00 | 23.00 | 25.50 | 24.25 | % | 0.12 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.12 | 8/18/2026 3:59:53 PM EST | |||
| 215.00 | 27.40 | 29.90 | 28.65 | % | 0.13 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.09 | 8/18/2026 3:59:53 PM EST | |||
| 220.00 | 32.30 | 34.80 | 33.55 | % | 0.15 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.07 | 8/18/2026 3:59:53 PM EST | |||
| 225.00 | 37.10 | 39.80 | 38.45 | % | 0.17 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 8/18/2026 3:59:53 PM EST | |||
| 230.00 | 41.50 | 45.10 | 43.30 | % | 0.19 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 8/18/2026 3:59:53 PM EST | |||
| 235.00 | 46.40 | 49.80 | 48.10 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 240.00 | 51.30 | 55.00 | 53.15 | % | 0.22 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 245.00 | 56.20 | 60.00 | 58.10 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 250.00 | 61.20 | 64.80 | 63.00 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 255.00 | 66.20 | 69.80 | 68.00 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST |