Home Options AEMChain

AEM

Agnico Eagle Mines LimitedClose $186.94EOD only

Max Pain

$165.00

Next expiry Aug 21, 2026

Expected Move

±$6.27

3.4% from close

Price Gap

-21.94

Distance to max pain

IV Rank

Low premium

P/C OI

0.67

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects AEM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

AEM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	49.00	90.00	93.90	0.00	1	3	212.5%	1.000	0.0000	-0.015	0.000	0.008
100.00	64.65	42.00	44.30	0.00	4	6	0.0%	1.000	0.0000	-0.012	0.000	0.008
105.00	49.85	80.20	83.90	0.00	1	3	235.2%	0.998	0.0002	-0.063	0.001	0.009
110.00	27.50	75.10	78.90	0.00	2	2	202.3%	0.999	0.0001	-0.039	0.001	0.009
120.00	31.25	65.00	68.90	0.00	3	8	143.8%	1.000	0.0000	-0.018	0.000	0.010
125.00	51.20	60.00	63.50	0.00	1	39	272.9%	0.960	0.0019	-0.677	0.015	0.010
127.00	26.27	58.00	61.90	0.00	0	1	125.0%	1.000	0.0000	-0.018	0.000	0.010
130.00	48.90	55.00	58.90	0.00	1	34	118.8%	1.000	0.0001	-0.019	0.000	0.011
132.00	17.91	53.50	56.90	0.00	0	15	169.3%	0.991	0.0009	-0.137	0.004	0.011
134.00	12.90	51.00	54.90	0.00	40	16	109.4%	1.000	0.0001	-0.019	0.000	0.011
135.00	55.90	50.00	53.50	0.00	1	78	230.4%	0.952	0.0026	-0.664	0.017	0.010
137.00	24.10	48.10	51.90	0.00	1	2	124.6%	0.998	0.0004	-0.043	0.001	0.011
138.00	25.69	48.00	50.90	0.00	303	159	169.7%	0.980	0.0017	-0.249	0.008	0.011
139.00	9.20	46.00	49.90	0.00	0	7	98.4%	1.000	0.0001	-0.020	0.000	0.011
140.00	45.20	45.70	48.40	-4.39	1	281	126.6%	0.995	0.0007	-0.067	0.002	0.011
141.00	24.91	44.10	47.50	0.00	4	32	206.0%	0.946	0.0031	-0.655	0.019	0.011
142.00	37.55	43.30	46.90	0.00	2	10	127.9%	0.992	0.0010	-0.091	0.004	0.012
143.00	37.64	43.00	45.90	0.00	1	39	152.9%	0.977	0.0021	-0.247	0.009	0.011
144.00	21.80	42.00	44.90	0.00	2	1	149.7%	0.977	0.0022	-0.248	0.009	0.011
145.00	40.56	41.00	43.40	-0.69	22	108	129.2%	0.987	0.0015	-0.138	0.006	0.012
146.00	40.33	40.10	42.90	0.00	3	66	145.9%	0.974	0.0025	-0.268	0.010	0.012
147.00	31.80	39.10	41.90	0.00	11	42	142.6%	0.973	0.0026	-0.268	0.011	0.012
148.00	30.32	38.10	40.40	0.00	10	195	124.1%	0.984	0.0019	-0.160	0.007	0.012
149.00	29.37	37.00	39.40	0.00	10	86	117.4%	0.986	0.0018	-0.138	0.006	0.012
150.00	37.70	36.20	38.30	-3.55	11	447	118.2%	0.983	0.0021	-0.160	0.007	0.012
152.50	35.46	33.60	36.00	1.95	7	322	113.9%	0.979	0.0026	-0.182	0.009	0.012
155.00	30.40	31.00	33.40	-4.71	10	920	99.9%	0.983	0.0025	-0.137	0.007	0.012
157.50	26.45	28.50	30.90	0.00	1	39	92.8%	0.981	0.0029	-0.137	0.008	0.013
160.00	27.35	26.00	28.40	-2.65	24	252	85.6%	0.980	0.0034	-0.137	0.008	0.013
162.50	17.50	23.50	26.00	0.00	1	306	81.3%	0.974	0.0044	-0.158	0.010	0.013
165.00	22.60	21.10	23.50	-2.20	6	455	76.5%	0.967	0.0057	-0.177	0.012	0.013
167.50	22.80	18.60	20.70	0.00	4	57	61.7%	0.977	0.0052	-0.114	0.009	0.013
170.00	19.30	16.60	18.20	0.00	47	408	65.4%	0.949	0.0094	-0.212	0.018	0.013
172.50	14.31	13.70	16.30	0.00	1	5	60.7%	0.932	0.0127	-0.243	0.022	0.013
175.00	14.56	11.30	13.70	0.00	51	510	52.6%	0.922	0.0164	-0.236	0.025	0.013
177.50	9.20	9.30	11.40	-3.62	1	25	52.1%	0.870	0.0239	-0.329	0.036	0.013
180.00	8.20	7.20	9.10	-2.11	19	596	63.5%	0.756	0.0292	-0.579	0.053	0.011
182.50	4.92	4.80	7.20	-4.08	1	48	60.3%	0.682	0.0349	-0.621	0.060	0.010
185.00	4.50	3.80	4.90	-1.88	20	318	49.6%	0.603	0.0458	-0.553	0.065	0.009
187.50	3.15	2.15	3.30	-1.45	30	68	45.7%	0.483	0.0515	-0.525	0.068	0.007
190.00	2.30	1.40	2.70	-1.05	13	700	51.4%	0.375	0.0435	-0.559	0.064	0.006
192.50	1.46	0.30	1.70	-0.59	14	593	48.7%	0.263	0.0395	-0.455	0.055	0.004
195.00	0.85	0.55	1.10	-0.65	22	804	48.5%	0.176	0.0315	-0.358	0.044	0.003
197.50	0.45	0.30	0.60	-0.80	63	150	46.3%	0.101	0.0224	-0.233	0.030	0.002
200.00	0.35	0.20	0.30	-0.35	50	10,719	44.6%	0.050	0.0137	-0.132	0.018	0.001
202.50	0.22	0.15	0.25	-0.23	12	21	48.7%	0.038	0.0099	-0.114	0.014	0.001
205.00	0.24	0.00	0.20	-0.21	30	92	52.1%	0.027	0.0072	-0.094	0.011	0.000
207.50	0.15	0.00	0.20	-0.10	4	35	51.0%	0.013	0.0039	-0.048	0.006	0.000
210.00	0.10	0.00	0.15	-0.02	2	310	53.3%	0.009	0.0026	-0.036	0.004	0.000
215.00	0.10	0.00	0.15	0.00	10	11	62.3%	0.007	0.0019	-0.036	0.003	0.000
220.00	0.10	0.00	0.10	0.00	19	353	67.2%	0.004	0.0011	-0.023	0.002	0.000
230.00	0.01	0.00	0.10	0.00	1	121	82.8%	0.003	0.0007	-0.023	0.002	0.000
240.00	0.05	0.00	0.05	0.00	8	99	89.8%	0.001	0.0003	-0.011	0.001	0.000
245.00	0.18	-	0.35	0.00	0	3	136.9%	0.017	0.0018	-0.165	0.007	0.000
250.00	0.15	0.00	0.30	0.00	3	531	127.5%	0.007	0.0009	-0.071	0.003	0.000
255.00	0.20	-	0.35	0.00	0	3	153.1%	0.015	0.0015	-0.166	0.006	0.000
260.00	0.16	0.00	2.00	0.00	3	177	194.9%	0.038	0.0025	-0.454	0.014	0.001
270.00	0.19	0.00	0.05	0.00	1	81	126.6%	0.001	0.0001	-0.010	0.000	0.000
280.00	0.17	0.00	2.15	0.00	1	58	230.8%	0.034	0.0019	-0.493	0.013	0.000
290.00	0.28	0.00	0.35	0.00	1	34	184.2%	0.005	0.0005	-0.082	0.003	0.000
300.00	1.27	0.00	0.60	0.00	1	55	210.9%	0.009	0.0007	-0.142	0.004	0.000
310.00	0.04	0.00	2.15	0.00	2	15	274.1%	0.028	0.0014	-0.499	0.011	0.000
320.00	0.04	0.00	2.15	0.00	1	17	287.3%	0.027	0.0013	-0.501	0.010	0.000
330.00	0.04	0.00	2.15	0.00	1	17	299.9%	0.025	0.0012	-0.502	0.010	0.000
340.00	0.04	0.00	2.15	0.00	1	4	312.0%	0.024	0.0011	-0.504	0.010	0.000
350.00	0.04	0.00	1.15	0.00	1	29	292.2%	0.013	0.0007	-0.272	0.006	0.000
360.00	0.04	0.00	0.05	0.00	1	5	210.9%	0.000	0.0000	-0.009	0.000	0.000
370.00	0.04	0.00	2.10	0.00	1	61	344.2%	0.021	0.0009	-0.494	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.26	0.00	0.60	0.00	2	2	311.9%	-0.006	0.0003	-0.141	0.003	-0.000
100.00	0.17	0.00	1.05	0.00	1	15	318.0%	-0.010	0.0005	-0.245	0.005	-0.000
105.00	0.18	0.00	0.15	0.00	1	2	224.2%	-0.002	0.0001	-0.033	0.001	-0.000
110.00	0.50	0.00	2.15	0.00	6	22	315.4%	-0.023	0.0010	-0.482	0.009	-0.000
115.00	0.16	0.00	0.50	0.00	1	33	225.6%	-0.007	0.0005	-0.117	0.003	-0.000
120.00	0.01	0.00	0.05	-0.04	1	298	156.3%	-0.001	0.0001	-0.010	0.000	-0.000
122.00	0.11	0.00	2.15	0.00	1	21	262.8%	-0.028	0.0014	-0.475	0.011	-0.000
123.00	0.85	0.00	2.15	0.00	0	1	258.6%	-0.028	0.0015	-0.475	0.011	-0.000
124.00	1.05	0.00	2.15	0.00	0	1	254.5%	-0.029	0.0015	-0.474	0.011	-0.000
125.00	0.16	0.00	0.50	0.00	10	479	191.0%	-0.008	0.0007	-0.117	0.004	-0.000
126.00	0.07	0.00	2.15	0.00	1	1	246.3%	-0.030	0.0016	-0.473	0.012	-0.001
128.00	0.05	0.00	0.65	-1.19	5	7	189.1%	-0.011	0.0009	-0.152	0.005	-0.000
129.00	0.14	0.00	0.55	0.00	1	301	180.7%	-0.009	0.0008	-0.129	0.004	-0.000
130.00	0.05	0.00	0.40	-0.13	10	1,503	168.8%	-0.007	0.0007	-0.094	0.003	-0.000
131.00	1.90	0.00	0.35	0.00	6	293	162.3%	-0.006	0.0006	-0.082	0.003	-0.000
132.00	2.75	0.00	0.55	0.00	0	5	170.9%	-0.010	0.0009	-0.129	0.005	-0.000
133.00	1.55	0.00	0.30	0.00	0	2	152.7%	-0.006	0.0006	-0.070	0.003	-0.000
134.00	0.19	0.00	0.35	0.00	3	2	153.1%	-0.007	0.0007	-0.081	0.003	-0.000
135.00	0.05	0.00	0.15	0.00	1	781	133.6%	-0.003	0.0004	-0.034	0.002	-0.000
136.00	1.65	0.00	0.20	0.00	3	6	135.9%	-0.004	0.0005	-0.046	0.002	-0.000
137.00	0.09	0.00	0.35	0.00	7	17	144.1%	-0.007	0.0008	-0.081	0.003	-0.000
138.00	0.40	0.00	0.35	0.00	1	8	141.4%	-0.007	0.0009	-0.082	0.003	-0.000
139.00	0.05	0.00	0.35	0.00	1	131	138.3%	-0.008	0.0009	-0.081	0.004	-0.000
140.00	0.02	0.00	0.05	-0.12	3	423	105.5%	-0.001	0.0002	-0.010	0.001	-0.000
141.00	0.06	0.00	0.15	0.00	21	34	117.6%	-0.003	0.0005	-0.034	0.002	-0.000
142.00	0.30	0.00	0.20	0.00	2	115	119.5%	-0.005	0.0007	-0.046	0.002	-0.000
143.00	0.81	0.00	0.35	0.00	20	74	126.8%	-0.008	0.0011	-0.082	0.004	-0.000
144.00	0.39	0.00	0.35	0.00	6	17	124.0%	-0.009	0.0011	-0.082	0.004	-0.000
145.00	0.35	0.00	0.35	0.00	3	780	121.1%	-0.009	0.0012	-0.082	0.004	-0.000
146.00	0.06	0.00	0.35	0.00	5	11	118.4%	-0.009	0.0012	-0.082	0.004	-0.000
147.00	0.56	0.00	0.35	0.00	88	215	115.4%	-0.009	0.0013	-0.082	0.004	-0.000
148.00	0.63	0.00	0.35	0.00	12	53	112.7%	-0.010	0.0013	-0.082	0.004	-0.000
149.00	0.64	0.00	0.35	0.00	9	36	109.8%	-0.010	0.0014	-0.081	0.004	-0.000
150.00	0.05	0.00	0.05	0.00	6	2,003	82.8%	-0.001	0.0003	-0.011	0.001	-0.000
152.50	0.30	0.00	0.30	0.00	7	58	97.7%	-0.009	0.0015	-0.070	0.004	-0.000
155.00	0.10	0.00	0.10	0.00	39	257	77.7%	-0.003	0.0008	-0.023	0.002	-0.000
157.50	0.13	0.00	0.35	0.00	7	23	86.5%	-0.013	0.0023	-0.081	0.006	-0.000
160.00	0.05	0.00	0.10	-0.03	6	877	66.0%	-0.004	0.0011	-0.023	0.002	-0.000
162.50	0.10	0.00	0.20	-0.87	5	14	66.6%	-0.009	0.0022	-0.047	0.004	-0.000
165.00	0.05	0.00	0.10	-0.05	30	666	54.3%	-0.005	0.0016	-0.023	0.003	-0.000
167.50	0.20	0.00	0.45	0.00	4	7	62.6%	-0.024	0.0054	-0.101	0.010	-0.000
170.00	0.09	0.00	0.25	0.00	48	1,913	56.9%	-0.031	0.0072	-0.110	0.012	-0.000
172.50	0.13	0.00	0.35	0.00	2	56	53.8%	-0.047	0.0107	-0.147	0.017	-0.001
175.00	0.30	0.10	0.65	0.06	9	577	55.0%	-0.088	0.0171	-0.245	0.027	-0.001
177.50	0.47	0.40	0.70	-0.02	172	199	47.6%	-0.109	0.0232	-0.249	0.032	-0.002
180.00	0.75	0.60	1.00	0.00	18	448	44.4%	-0.166	0.0332	-0.309	0.042	-0.003
182.50	1.15	1.20	1.60	-0.20	8	118	43.6%	-0.262	0.0441	-0.395	0.055	-0.004
185.00	2.30	1.95	2.50	0.53	56	153	43.6%	-0.385	0.0518	-0.461	0.065	-0.006
187.50	3.40	3.00	4.10	1.35	10	36	48.8%	-0.515	0.0482	-0.538	0.068	-0.008
190.00	6.30	4.10	5.90	3.10	2	152	53.3%	-0.620	0.0422	-0.559	0.065	-0.010
192.50	5.07	5.60	7.80	0.00	3	11	56.6%	-0.705	0.0360	-0.535	0.058	-0.011
195.00	6.70	7.40	10.00	0.00	1	7	62.3%	-0.762	0.0293	-0.526	0.052	-0.012
197.50	11.40	9.60	12.10	2.02	5	10	64.8%	-0.816	0.0242	-0.468	0.045	-0.013
200.00	11.15	11.90	14.40	0.00	22	23	69.5%	-0.850	0.0198	-0.438	0.040	-0.014
205.00	15.50	16.60	19.20	0.00	2	2	80.4%	-0.889	0.0138	-0.407	0.032	-0.015
210.00	20.07	21.30	24.10	0.00	2	2	91.7%	-0.912	0.0103	-0.391	0.027	-0.016
220.00	67.09	76.30	78.60	0.00	4	0	717.8%	-0.470	0.0033	-8.047	0.067	-0.013
230.00	83.00	41.20	44.40	0.00	1	0	147.9%	-0.930	0.0053	-0.534	0.023	-0.018
240.00	92.97	51.20	54.00	0.00	1	1	155.9%	-0.955	0.0036	-0.390	0.016	-0.019
250.00	70.45	72.90	76.20	0.00	7	0	379.4%	-0.749	0.0050	-3.387	0.054	-0.017
260.00	86.10	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.031	0.000	-0.021

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.