Options Chain for AGNICO EAGLE MINES LTD COM (AEM) - $168.32 as of 8/7/2026 5:32:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 107.00 | 111.10 | 109.05 | 76.50 | 0.00 | 0.00% | 1.56 | 0 | 58 | 1.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 102.10 | 106.00 | 104.05 | 62.91 | 0.00 | 0.00% | 1.39 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 97.10 | 101.00 | 99.05 | 66.93 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 92.10 | 96.20 | 94.15 | % | 1.11 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 87.10 | 91.20 | 89.15 | 57.85 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 82.80 | 85.20 | 84.00 | 62.85 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 78.00 | 80.50 | 79.25 | 93.00 | 0.00 | 0.00% | 0.79 | 0 | 24 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 73.20 | 75.70 | 74.45 | % | 0.71 | 0 | 32 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 68.00 | 70.80 | 69.40 | 55.00 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 63.00 | 65.60 | 64.30 | 34.44 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 57.90 | 60.60 | 59.25 | 30.00 | 0.00 | 0.00% | 0.49 | 0 | 34 | 0.85 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 53.00 | 55.70 | 54.35 | 43.83 | 0.00 | 0.00% | 0.43 | 0 | 55 | 0.79 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 47.70 | 50.70 | 49.20 | 49.00 | +11.00 | +28.95% | 0.38 | 17 | 203 | 0.72 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 42.60 | 45.60 | 44.10 | 45.15 | +11.34 | +33.54% | 0.33 | 5 | 96 | 0.64 | 0.98 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 38.30 | 40.90 | 39.60 | 41.18 | +12.18 | +42.00% | 0.28 | 46 | 469 | 0.60 | 0.96 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 33.20 | 36.20 | 34.70 | 35.50 | +10.68 | +43.03% | 0.24 | 93 | 329 | 0.56 | 0.93 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 28.70 | 31.60 | 30.15 | 30.12 | +9.37 | +45.16% | 0.20 | 219 | 534 | 0.52 | 0.90 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 24.90 | 27.80 | 26.35 | 26.40 | +9.30 | +54.39% | 0.17 | 5 | 404 | 0.43 | 0.85 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 21.10 | 23.00 | 22.05 | 22.59 | +7.59 | +50.60% | 0.14 | 144 | 228 | 0.41 | 0.80 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 17.80 | 19.60 | 18.70 | 18.25 | +6.15 | +50.83% | 0.11 | 61 | 210 | 0.43 | 0.74 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 14.60 | 16.20 | 15.40 | 15.24 | +5.64 | +58.75% | 0.09 | 42 | 378 | 0.43 | 0.67 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 12.60 | 13.70 | 13.15 | 13.52 | +5.72 | +73.34% | 0.08 | 56 | 338 | 0.46 | 0.59 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 10.10 | 11.30 | 10.70 | 10.50 | +4.51 | +75.30% | 0.06 | 192 | 556 | 0.46 | 0.52 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 8.00 | 9.00 | 8.50 | 8.60 | +3.89 | +82.59% | 0.05 | 87 | 299 | 0.45 | 0.45 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 6.60 | 7.60 | 7.10 | 6.70 | +2.90 | +76.32% | 0.04 | 242 | 157 | 0.47 | 0.38 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 5.20 | 5.80 | 5.50 | 5.20 | +2.25 | +76.28% | 0.03 | 132 | 313 | 0.46 | 0.33 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 4.20 | 6.10 | 5.15 | 4.50 | +2.20 | +95.66% | 0.03 | 231 | 1,461 | 0.47 | 0.27 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 2.65 | 3.10 | 2.88 | 2.81 | +1.41 | +100.72% | 0.01 | 24 | 1,018 | 0.49 | 0.19 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 0.65 | 2.20 | 1.43 | 2.09 | +1.34 | +178.67% | 0.01 | 18 | 527 | 0.46 | 0.13 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 0.15 | 1.35 | 0.75 | 1.05 | +0.52 | +98.12% | 0.00 | 9 | 229 | 0.44 | 0.08 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 0.55 | 1.10 | 0.83 | 0.89 | +0.54 | +154.29% | 0.00 | 3 | 662 | 0.53 | 0.05 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.10 | -14.29% | 0.00 | 11 | 503 | 0.53 | 0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 260.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.20 | +200.00% | 0.00 | 20 | 2,020 | 0.54 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.65 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 1,288 | 0.61 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/7/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 480 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.33 | -76.75% | 0.00 | 2 | 234 | 0.69 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 390 | 0.52 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.28 | -0.02 | -6.67% | 0.01 | 21 | 221 | 0.83 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.37 | -59.68% | 0.00 | 24 | 475 | 0.47 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 0.25 | 0.60 | 0.43 | 0.38 | -0.38 | -50.00% | 0.00 | 28 | 2,530 | 0.48 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.70 | -56.00% | 0.00 | 73 | 251 | 0.45 | -0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 0.75 | 1.20 | 0.98 | 1.25 | -0.68 | -35.24% | 0.01 | 10 | 177 | 0.46 | -0.07 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 1.15 | 1.75 | 1.45 | 1.54 | -1.41 | -47.80% | 0.01 | 153 | 733 | 0.45 | -0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 1.85 | 2.45 | 2.15 | 2.45 | -1.70 | -40.97% | 0.01 | 23 | 809 | 0.44 | -0.15 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 3.10 | 3.40 | 3.25 | 3.30 | -2.95 | -47.20% | 0.02 | 271 | 924 | 0.44 | -0.20 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 165.00 | 4.10 | 5.20 | 4.65 | 4.58 | -3.62 | -44.15% | 0.03 | 22 | 462 | 0.44 | -0.26 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 170.00 | 5.80 | 6.80 | 6.30 | 6.50 | -4.00 | -38.10% | 0.04 | 54 | 456 | 0.44 | -0.33 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 175.00 | 7.10 | 9.30 | 8.20 | 9.09 | -5.41 | -37.31% | 0.05 | 31 | 291 | 0.43 | -0.41 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 180.00 | 10.90 | 12.00 | 11.45 | 11.27 | -7.63 | -40.37% | 0.06 | 141 | 134 | 0.46 | -0.48 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 185.00 | 13.70 | 15.30 | 14.50 | 14.50 | -9.64 | -39.94% | 0.08 | 1,134 | 49 | 0.47 | -0.55 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 190.00 | 16.10 | 18.10 | 17.10 | 17.23 | -10.79 | -38.51% | 0.09 | 12 | 398 | 0.44 | -0.62 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 195.00 | 20.40 | 22.20 | 21.30 | 21.30 | -16.50 | -43.66% | 0.11 | 6 | 41 | 0.47 | -0.67 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 200.00 | 24.60 | 26.20 | 25.40 | 24.00 | -27.02 | -52.96% | 0.13 | 4 | 313 | 0.48 | -0.73 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 210.00 | 32.10 | 35.40 | 33.75 | 73.42 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.49 | -0.81 | 0.01 | -0.10 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 220.00 | 41.30 | 44.40 | 42.85 | 84.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.49 | -0.87 | 0.01 | -0.08 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 230.00 | 51.30 | 53.40 | 52.35 | 94.27 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.53 | -0.92 | 0.01 | -0.06 | 7/16/2026 | 8/7/2026 3:59:57 PM EST |
| 240.00 | 60.20 | 63.40 | 61.80 | 50.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.04 | 5/11/2026 | 8/7/2026 3:59:57 PM EST |
| 250.00 | 70.50 | 73.10 | 71.80 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 260.00 | 79.80 | 82.50 | 81.15 | % | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 270.00 | 89.20 | 93.20 | 91.20 | 62.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/8/2026 | 8/7/2026 3:59:57 PM EST |
| 280.00 | 99.60 | 102.50 | 101.05 | 105.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 8/7/2026 3:59:57 PM EST |
| 290.00 | 109.80 | 112.50 | 111.15 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 300.00 | 119.80 | 122.50 | 121.15 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 310.00 | 129.80 | 132.50 | 131.15 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 320.00 | 139.80 | 142.50 | 141.15 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 330.00 | 149.80 | 152.30 | 151.05 | % | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 340.00 | 159.80 | 162.50 | 161.15 | 162.20 | % | 0.47 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 350.00 | 169.80 | 172.50 | 171.15 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 360.00 | 179.80 | 182.50 | 181.15 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 370.00 | 189.80 | 192.50 | 191.15 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST |