Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $180.13 as of 12/23/2025 2:32:17 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 | 93.80 | 97.30 | 95.55 | 94.60 | 0.00 | 0.00% | 1.12 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 90.00 | 88.80 | 92.30 | 90.55 | 89.61 | 0.00 | 0.00% | 1.01 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 95.00 | 83.80 | 87.30 | 85.55 | % | 0.90 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 100.00 | 78.80 | 82.30 | 80.55 | 80.09 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 105.00 | 73.80 | 77.30 | 75.55 | 74.57 | -0.53 | -0.71% | 0.72 | 22 | 23 | 4.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 110.00 | 68.80 | 72.30 | 70.55 | % | 0.64 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 115.00 | 63.80 | 67.30 | 65.55 | % | 0.57 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 120.00 | 58.80 | 62.30 | 60.55 | 50.96 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:56 PM EST |
| 125.00 | 53.80 | 57.30 | 55.55 | 54.86 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 130.00 | 48.80 | 52.30 | 50.55 | 49.87 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 135.00 | 43.80 | 47.30 | 45.55 | 40.00 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 140.00 | 38.80 | 42.40 | 40.60 | 29.41 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:56 PM EST |
| 145.00 | 33.80 | 37.40 | 35.60 | 35.01 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 150.00 | 28.80 | 32.40 | 30.60 | 29.34 | -0.97 | -3.20% | 0.20 | 2 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 152.50 | 26.30 | 29.90 | 28.10 | 26.85 | -0.76 | -2.76% | 0.18 | 2 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 155.00 | 23.80 | 27.20 | 25.50 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 157.50 | 21.30 | 24.40 | 22.85 | 23.11 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 160.00 | 18.80 | 22.30 | 20.55 | 19.30 | -1.15 | -5.63% | 0.13 | 13 | 25 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 162.50 | 16.30 | 19.40 | 17.85 | 13.34 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 165.00 | 15.00 | 16.00 | 15.50 | 13.90 | -1.03 | -6.90% | 0.09 | 1 | 184 | 0.77 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 167.50 | 11.40 | 13.80 | 12.60 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.76 | 0.98 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 170.00 | 10.10 | 11.30 | 10.70 | 9.95 | -0.55 | -5.24% | 0.06 | 100 | 288 | 0.60 | 0.96 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 172.50 | 7.20 | 9.70 | 8.45 | 8.44 | -0.26 | -2.99% | 0.05 | 35 | 136 | 0.73 | 0.92 | 0.03 | -0.19 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 175.00 | 5.00 | 6.90 | 5.95 | 5.87 | -0.63 | -9.70% | 0.03 | 122 | 398 | 0.55 | 0.84 | 0.04 | -0.26 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 177.50 | 3.20 | 5.00 | 4.10 | 4.10 | +0.25 | +6.50% | 0.02 | 11 | 162 | 0.33 | 0.73 | 0.07 | -0.31 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 180.00 | 1.95 | 2.60 | 2.28 | 2.15 | -0.30 | -12.25% | 0.01 | 66 | 508 | 0.31 | 0.55 | 0.08 | -0.34 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 182.50 | 1.15 | 1.40 | 1.28 | 1.36 | -0.06 | -4.23% | 0.01 | 56 | 507 | 0.30 | 0.36 | 0.07 | -0.32 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 185.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.10 | -12.50% | 0.00 | 75 | 1,440 | 0.31 | 0.22 | 0.05 | -0.28 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 187.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 117 | 461 | 0.30 | 0.14 | 0.03 | -0.23 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 190.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 19 | 0.42 | 0.07 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 192.50 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.84 | 0.02 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/23/2025 12:58:56 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 8 | 0.52 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:58:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.83 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.67 | -91.79% | 0.00 | 1 | 31 | 3.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.68 | -86.08% | 0.00 | 1 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.99 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 112 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 152.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 157.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 187 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 162.50 | 0.00 | 0.05 | 0.03 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 149 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 207 | 0.46 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.44 | -0.02 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 11 | 216 | 0.40 | -0.04 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 172.50 | 0.10 | 0.25 | 0.18 | 0.30 | -0.12 | -28.58% | 0.00 | 38 | 113 | 0.37 | -0.08 | 0.03 | -0.19 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.43 | -55.13% | 0.00 | 44 | 340 | 0.33 | -0.16 | 0.04 | -0.26 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 177.50 | 0.70 | 0.85 | 0.78 | 0.82 | -0.71 | -46.41% | 0.00 | 45 | 60 | 0.31 | -0.27 | 0.07 | -0.31 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 180.00 | 1.50 | 1.85 | 1.68 | 1.90 | -0.60 | -24.00% | 0.01 | 86 | 290 | 0.32 | -0.45 | 0.08 | -0.34 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 182.50 | 1.90 | 5.00 | 3.45 | 4.30 | +0.40 | +10.26% | 0.02 | 6 | 8 | 0.42 | -0.64 | 0.07 | -0.32 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 185.00 | 3.80 | 6.80 | 5.30 | 5.20 | -0.10 | -1.89% | 0.03 | 2 | 1 | 0.60 | -0.78 | 0.05 | -0.28 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 187.50 | 6.10 | 8.30 | 7.20 | % | 0.04 | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.23 | 12/23/2025 12:58:56 PM EST | |||
| 190.00 | 8.90 | 11.30 | 10.10 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.75 | -0.93 | 0.02 | -0.12 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 192.50 | 11.40 | 13.80 | 12.60 | % | 0.07 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.04 | 12/23/2025 12:58:56 PM EST | |||
| 195.00 | 13.40 | 16.30 | 14.85 | 29.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.02 | 11/25/2025 | 12/23/2025 12:58:56 PM EST |
| 197.50 | 15.90 | 18.80 | 17.35 | % | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 12/23/2025 12:58:56 PM EST | |||
| 200.00 | 18.40 | 21.30 | 19.85 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 12/23/2025 12:58:56 PM EST | |||
| 205.00 | 23.10 | 26.30 | 24.70 | % | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 210.00 | 27.70 | 31.30 | 29.50 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 215.00 | 32.70 | 36.30 | 34.50 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 220.00 | 37.70 | 41.30 | 39.50 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 225.00 | 42.70 | 46.30 | 44.50 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 230.00 | 47.70 | 51.30 | 49.50 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 235.00 | 52.70 | 56.30 | 54.50 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 240.00 | 57.70 | 61.30 | 59.50 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 245.00 | 62.70 | 66.30 | 64.50 | % | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST |