Home Options AEMChain

AEM

Agnico Eagle Mines LimitedClose $178.15EOD only

Max Pain

$185.00

Next expiry May 22, 2026

Expected Move

±$5.68

3.2% from close

Price Gap

+6.85

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.56

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

AEM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
120.00	53.95	56.80	60.00	-22.80	43	43	218.8%	0.994	0.0006	-0.133	0.002	0.007
135.00	43.69	41.40	45.20	0.00	12	1	148.4%	0.995	0.0007	-0.086	0.002	0.007
140.00	42.00	36.20	40.10	0.00	2	2	50.0%	1.000	0.0000	-0.016	0.000	0.008
150.00	39.83	26.80	29.90	0.00	1	1	103.3%	0.989	0.0021	-0.116	0.004	0.008
165.00	13.70	12.40	14.60	-5.00	4	3	60.6%	0.959	0.0111	-0.195	0.012	0.009
170.00	8.88	7.30	10.00	3.83	2	4	77.5%	0.802	0.0272	-0.727	0.037	0.007
175.00	4.78	3.80	5.30	2.70	7	21	54.8%	0.679	0.0495	-0.661	0.047	0.006
177.50	3.81	2.60	3.80	1.61	16	4	53.9%	0.547	0.0558	-0.715	0.052	0.005
180.00	2.05	1.55	2.55	0.65	25	98	52.4%	0.405	0.0561	-0.678	0.051	0.004
182.50	1.45	0.85	1.45	0.10	16	32	48.5%	0.259	0.0506	-0.522	0.043	0.002
185.00	0.79	0.30	0.85	0.04	70	320	48.2%	0.151	0.0368	-0.374	0.031	0.001
187.50	0.45	0.15	0.55	0.25	44	74	50.4%	0.089	0.0243	-0.270	0.021	0.001
190.00	0.32	0.00	0.35	-0.88	13	134	52.2%	0.051	0.0151	-0.180	0.014	0.000
192.50	0.13	0.10	0.30	0.06	27	65	52.9%	0.025	0.0085	-0.104	0.008	0.000
195.00	0.05	0.00	1.00	-0.14	23	163	73.4%	0.051	0.0109	-0.257	0.014	0.000
197.50	0.15	0.00	0.95	0.00	2	16	80.0%	0.044	0.0088	-0.246	0.012	0.000
200.00	0.09	0.00	0.20	-0.01	17	1,571	64.6%	0.008	0.0027	-0.049	0.003	0.000
202.50	0.06	0.00	0.25	-0.29	16	30	72.9%	0.010	0.0027	-0.062	0.003	0.000
205.00	0.05	0.00	0.10	-0.03	13	899	68.8%	0.003	0.0011	-0.022	0.001	0.000
207.50	0.21	0.00	0.50	0.16	1	41	94.7%	0.016	0.0033	-0.127	0.005	0.000
210.00	0.07	0.00	0.20	-0.23	5	127	86.7%	0.006	0.0014	-0.047	0.002	0.000
212.50	0.33	0.00	0.70	0.00	1	36	113.3%	0.020	0.0032	-0.180	0.006	0.000
215.00	0.05	0.00	0.75	0.00	2	60	120.7%	0.020	0.0030	-0.192	0.006	0.000
220.00	0.40	0.00	0.95	0.00	1	32	138.5%	0.022	0.0029	-0.245	0.007	0.000
222.50	0.17	0.00	0.75	0.00	0	1	137.9%	0.017	0.0023	-0.190	0.006	0.000
225.00	0.07	0.00	0.60	0.02	1	19	137.9%	0.013	0.0018	-0.150	0.004	0.000
230.00	0.25	0.00	0.75	0.00	1	50	154.1%	0.015	0.0018	-0.188	0.005	0.000
235.00	0.75	0.00	0.75	0.00	1	3	164.5%	0.013	0.0016	-0.187	0.005	0.000
240.00	0.01	0.00	0.20	0.00	1	28	143.4%	0.003	0.0005	-0.043	0.001	0.000
245.00	0.20	0.00	0.70	0.00	2	8	182.0%	0.011	0.0012	-0.172	0.004	0.000
250.00	0.03	0.00	1.35	0.00	9	14	214.6%	0.020	0.0017	-0.344	0.006	0.000
255.00	0.03	0.00	2.15	0.00	0	1	245.8%	0.030	0.0021	-0.554	0.009	0.000
265.00	0.25	0.00	2.15	0.00	13	13	265.5%	0.027	0.0018	-0.552	0.008	0.000
290.00	0.65	0.00	2.15	0.00	0	21	310.4%	0.023	0.0013	-0.548	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.70	0.00	0.05	0.00	0	1	179.7%	-0.000	0.0001	-0.008	0.000	-0.000
120.00	0.95	0.00	2.15	0.00	1	2	287.8%	-0.025	0.0015	-0.551	0.008	-0.000
150.00	0.54	0.00	0.55	0.00	0	1	109.6%	-0.015	0.0027	-0.138	0.005	-0.000
155.00	2.16	0.00	0.35	0.00	1	3	84.6%	-0.012	0.0028	-0.087	0.004	-0.000
160.00	0.38	0.00	0.25	0.00	32	36	64.3%	-0.011	0.0034	-0.061	0.004	-0.000
165.00	0.20	0.00	0.50	-0.65	7	26	56.1%	-0.030	0.0093	-0.127	0.009	-0.000
167.50	0.30	0.15	0.65	-1.00	23	45	53.3%	-0.056	0.0161	-0.198	0.015	-0.001
170.00	0.55	0.40	0.85	-1.71	18	92	50.2%	-0.099	0.0264	-0.287	0.023	-0.001
172.50	0.90	0.75	1.30	-2.31	20	32	53.7%	-0.201	0.0397	-0.494	0.037	-0.002
175.00	1.50	1.05	2.15	-2.88	31	212	54.8%	-0.321	0.0495	-0.640	0.047	-0.003
177.50	3.00	1.95	3.00	-2.95	6	112	51.5%	-0.452	0.0583	-0.663	0.052	-0.005
180.00	3.99	3.00	4.80	-4.22	52	142	58.7%	-0.583	0.0504	-0.743	0.051	-0.006
182.50	10.29	4.70	6.60	0.00	16	66	62.3%	-0.690	0.0430	-0.709	0.047	-0.007
185.00	7.63	6.40	8.80	-3.97	16	124	69.8%	-0.758	0.0339	-0.702	0.041	-0.008
187.50	9.76	8.50	10.80	-2.67	16	23	71.5%	-0.825	0.0273	-0.588	0.034	-0.009
190.00	12.85	10.80	13.60	-4.30	1	33	52.3%	-0.949	0.0151	-0.158	0.014	-0.010
192.50	14.54	12.90	15.90	-5.06	11	115	93.8%	-0.859	0.0180	-0.671	0.029	-0.009
195.00	16.90	15.30	18.30	0.52	54	88	100.8%	-0.879	0.0151	-0.648	0.027	-0.010
197.50	19.10	17.80	20.80	0.00	4	6	109.8%	-0.890	0.0130	-0.660	0.025	-0.010
200.00	26.50	20.20	23.30	0.00	13	1	118.4%	-0.899	0.0114	-0.670	0.023	-0.010
205.00	31.15	25.10	28.50	0.00	5	0	140.2%	-0.903	0.0093	-0.771	0.023	-0.010
207.50	29.22	27.70	30.80	0.00	2	0	142.6%	-0.918	0.0081	-0.691	0.020	-0.011
210.00	38.37	30.20	33.30	0.00	2	6	150.1%	-0.923	0.0073	-0.695	0.019	-0.011
215.00	21.60	35.20	38.30	0.00	2	0	164.8%	-0.930	0.0062	-0.703	0.018	-0.011
220.00	39.59	40.00	43.50	0.00	20	0	185.1%	-0.929	0.0055	-0.802	0.018	-0.011
225.00	40.48	45.20	48.30	0.00	0	0	192.1%	-0.942	0.0046	-0.712	0.015	-0.012
230.00	22.31	50.00	53.50	0.00	0	0	211.7%	-0.939	0.0043	-0.812	0.016	-0.012
240.00	28.51	57.80	61.00	0.00	0	0	0.0%	-1.000	0.0000	0.028	0.000	-0.013
257.50	65.90	77.70	80.80	0.00	0	0	267.5%	-0.961	0.0024	-0.718	0.011	-0.014
260.00	78.40	80.20	83.30	0.00	1	0	272.7%	-0.962	0.0023	-0.717	0.011	-0.014

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.