Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $201.84 as of 9/9/2026 11:36:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 126.50 | 130.30 | 128.40 | 117.60 | 0.00 | 0.00% | 1.60 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 85.00 | 121.50 | 125.40 | 123.45 | 74.95 | 0.00 | 0.00% | 1.45 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/8/2026 3:59:55 PM EST |
| 90.00 | 116.50 | 120.60 | 118.55 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 95.00 | 111.60 | 115.50 | 113.55 | % | 1.20 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 100.00 | 106.60 | 110.50 | 108.55 | 87.15 | 0.00 | 0.00% | 1.09 | 0 | 107 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 3:59:55 PM EST |
| 105.00 | 102.00 | 105.20 | 103.60 | 111.08 | 0.00 | 0.00% | 0.99 | 0 | 15 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 3:59:55 PM EST |
| 110.00 | 96.90 | 100.10 | 98.50 | % | 0.90 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 115.00 | 92.00 | 95.40 | 93.70 | 34.59 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/8/2026 3:59:55 PM EST |
| 120.00 | 87.00 | 90.30 | 88.65 | 41.81 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.11 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 9/8/2026 3:59:55 PM EST |
| 125.00 | 82.10 | 85.30 | 83.70 | 80.91 | 0.00 | 0.00% | 0.67 | 0 | 11 | 1.03 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 9/8/2026 3:59:55 PM EST |
| 130.00 | 77.10 | 80.50 | 78.80 | 52.04 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.56 | 1.00 | 0.00 | -0.04 | 8/7/2026 | 9/8/2026 3:59:55 PM EST |
| 135.00 | 72.20 | 75.50 | 73.85 | 55.10 | 0.00 | 0.00% | 0.55 | 0 | 123 | 0.55 | 0.99 | 0.00 | -0.05 | 8/17/2026 | 9/8/2026 3:59:55 PM EST |
| 140.00 | 67.30 | 70.40 | 68.85 | 65.60 | 0.00 | 0.00% | 0.49 | 0 | 199 | 0.58 | 0.99 | 0.00 | -0.05 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 145.00 | 62.30 | 65.70 | 64.00 | 79.05 | 0.00 | 0.00% | 0.44 | 0 | 221 | 0.54 | 0.98 | 0.00 | -0.06 | 8/25/2026 | 9/8/2026 3:59:55 PM EST |
| 150.00 | 58.00 | 60.10 | 59.05 | 49.25 | 0.00 | 0.00% | 0.39 | 0 | 117 | 0.73 | 0.97 | 0.00 | -0.07 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 155.00 | 52.80 | 55.40 | 54.10 | 63.15 | 0.00 | 0.00% | 0.35 | 0 | 97 | 0.66 | 0.96 | 0.00 | -0.08 | 8/24/2026 | 9/8/2026 3:59:55 PM EST |
| 160.00 | 47.70 | 50.50 | 49.10 | 55.50 | 0.00 | 0.00% | 0.31 | 0 | 960 | 0.58 | 0.94 | 0.00 | -0.09 | 8/24/2026 | 9/8/2026 3:59:55 PM EST |
| 165.00 | 43.10 | 45.90 | 44.50 | 40.70 | 0.00 | 0.00% | 0.27 | 0 | 209 | 0.62 | 0.93 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 170.00 | 38.80 | 41.30 | 40.05 | 37.50 | 0.00 | 0.00% | 0.24 | 0 | 188 | 0.45 | 0.90 | 0.01 | -0.11 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 175.00 | 34.20 | 36.60 | 35.40 | 31.54 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.44 | 0.87 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 180.00 | 30.20 | 32.40 | 31.30 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 2,135 | 0.47 | 0.82 | 0.01 | -0.14 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 185.00 | 25.80 | 28.90 | 27.35 | 26.16 | 0.00 | 0.00% | 0.15 | 0 | 190 | 0.48 | 0.77 | 0.01 | -0.16 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 190.00 | 22.20 | 25.30 | 23.75 | 22.85 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.48 | 0.71 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 195.00 | 18.70 | 21.30 | 20.00 | 16.78 | 0.00 | 0.00% | 0.10 | 0 | 206 | 0.48 | 0.64 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 200.00 | 15.60 | 18.40 | 17.00 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 1,071 | 0.47 | 0.58 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 210.00 | 11.10 | 12.90 | 12.00 | 9.73 | 0.00 | 0.00% | 0.06 | 0 | 527 | 0.47 | 0.46 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 220.00 | 6.70 | 9.10 | 7.90 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 679 | 0.48 | 0.35 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 230.00 | 4.40 | 6.60 | 5.50 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 717 | 0.49 | 0.25 | 0.01 | -0.15 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 240.00 | 2.80 | 4.20 | 3.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 873 | 0.51 | 0.18 | 0.01 | -0.12 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 250.00 | 1.85 | 2.80 | 2.33 | 2.60 | +0.28 | +12.07% | 0.01 | 1 | 862 | 0.52 | 0.12 | 0.01 | -0.09 | 9/9/2026 | 9/8/2026 3:59:55 PM EST |
| 260.00 | 1.10 | 2.05 | 1.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 756 | 0.52 | 0.08 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 270.00 | 0.70 | 1.45 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.06 | 0.00 | -0.05 | 8/31/2026 | 9/8/2026 3:59:55 PM EST |
| 280.00 | 0.45 | 1.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.57 | 0.04 | 0.00 | -0.04 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 290.00 | 0.20 | 0.90 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 300.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/8/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/8/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/8/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/8/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/8/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/8/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/8/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.84 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/8/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.78 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.64 | 0.00 | 0.00 | -0.04 | 9/2/2026 | 9/8/2026 3:59:55 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.59 | -0.01 | 0.00 | -0.05 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.65 | -0.01 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.19 | -48.72% | 0.00 | 5 | 500 | 0.57 | -0.02 | 0.00 | -0.06 | 9/9/2026 | 9/8/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.53 | -0.03 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 155.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.47 | -0.04 | 0.00 | -0.08 | 9/4/2026 | 9/8/2026 3:59:55 PM EST |
| 160.00 | 0.60 | 0.90 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.49 | -0.06 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 165.00 | 0.55 | 1.25 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,670 | 0.48 | -0.07 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 170.00 | 1.00 | 1.65 | 1.33 | 1.34 | -0.31 | -18.79% | 0.01 | 1 | 606 | 0.47 | -0.10 | 0.01 | -0.11 | 9/9/2026 | 9/8/2026 3:59:55 PM EST |
| 175.00 | 1.45 | 2.30 | 1.88 | 1.81 | -0.43 | -19.20% | 0.01 | 1 | 597 | 0.47 | -0.13 | 0.01 | -0.12 | 9/9/2026 | 9/8/2026 3:59:55 PM EST |
| 180.00 | 2.30 | 3.00 | 2.65 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 722 | 0.47 | -0.18 | 0.01 | -0.14 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 185.00 | 3.20 | 4.40 | 3.80 | 4.20 | -0.47 | -10.07% | 0.02 | 1 | 551 | 0.47 | -0.23 | 0.01 | -0.16 | 9/9/2026 | 9/8/2026 3:59:55 PM EST |
| 190.00 | 4.50 | 6.10 | 5.30 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 333 | 0.48 | -0.29 | 0.01 | -0.17 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 195.00 | 6.00 | 8.00 | 7.00 | 8.06 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.47 | -0.36 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 200.00 | 7.70 | 9.70 | 8.70 | 10.70 | 0.00 | 0.00% | 0.04 | 0 | 496 | 0.48 | -0.42 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 210.00 | 12.60 | 15.20 | 13.90 | 15.87 | 0.00 | 0.00% | 0.07 | 0 | 567 | 0.50 | -0.54 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 220.00 | 18.70 | 21.30 | 20.00 | 21.41 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.49 | -0.65 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 3:59:55 PM EST |
| 230.00 | 25.80 | 28.60 | 27.20 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.50 | -0.75 | 0.01 | -0.15 | 8/27/2026 | 9/8/2026 3:59:55 PM EST |
| 240.00 | 34.00 | 36.60 | 35.30 | 42.91 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.47 | -0.82 | 0.01 | -0.12 | 9/1/2026 | 9/8/2026 3:59:55 PM EST |
| 250.00 | 42.20 | 45.40 | 43.80 | 45.94 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | -0.88 | 0.01 | -0.09 | 8/28/2026 | 9/8/2026 3:59:55 PM EST |
| 260.00 | 51.50 | 54.70 | 53.10 | % | 0.20 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.07 | 9/8/2026 3:59:55 PM EST | |||
| 270.00 | 61.10 | 64.20 | 62.65 | % | 0.23 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.05 | 9/8/2026 3:59:55 PM EST | |||
| 280.00 | 70.80 | 73.80 | 72.30 | 68.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.04 | 8/28/2026 | 9/8/2026 3:59:55 PM EST |
| 290.00 | 80.70 | 83.80 | 82.25 | % | 0.28 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 9/8/2026 3:59:55 PM EST | |||
| 300.00 | 90.40 | 93.60 | 92.00 | 111.02 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 9/8/2026 3:59:55 PM EST |
| 310.00 | 100.40 | 103.60 | 102.00 | 144.46 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 9/8/2026 3:59:55 PM EST |
| 320.00 | 110.60 | 113.70 | 112.15 | % | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/8/2026 3:59:55 PM EST | |||
| 330.00 | 120.60 | 123.70 | 122.15 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 340.00 | 130.40 | 133.70 | 132.05 | % | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 350.00 | 140.40 | 143.70 | 142.05 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 360.00 | 150.30 | 153.70 | 152.00 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST | |||
| 370.00 | 159.90 | 164.10 | 162.00 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:55 PM EST |