Options Chain for COEUR MNG INC COM NEW (CDE) - $16.19 as of 11/26/2025 8:12:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 13.80 | 17.20 | 15.50 | 15.90 | 0.00 | 0.00% | 31.00 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 0.50 | 23.60 | 26.40 | 25.00 | % | 50.00 | 0 | 1 | EST | |||||||
| 1.00 | 13.90 | 16.40 | 15.15 | 13.00 | 0.00 | 0.00% | 15.15 | 0 | 503 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 1.00 | 23.10 | 25.90 | 24.50 | % | 24.50 | 0 | 0 | EST | |||||||
| 1.50 | 13.30 | 15.30 | 14.30 | 13.41 | 0.00 | 0.00% | 9.53 | 0 | 102 | 6.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 1.50 | 22.60 | 25.40 | 24.00 | % | 16.00 | 0 | 0 | EST | |||||||
| 2.00 | 12.90 | 15.50 | 14.20 | 21.33 | 0.00 | 0.00% | 7.10 | 0 | 65 | 7.83 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:55 PM EST |
| 2.00 | 22.10 | 24.90 | 23.50 | % | 11.75 | 0 | 1 | EST | |||||||
| 2.50 | 12.40 | 15.00 | 13.70 | 12.10 | 0.00 | 0.00% | 5.48 | 0 | 282 | 6.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 2.50 | 21.60 | 24.40 | 23.00 | % | 9.20 | 0 | 4 | EST | |||||||
| 3.00 | 11.90 | 14.50 | 13.20 | 17.94 | 0.00 | 0.00% | 4.40 | 0 | 660 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:55 PM EST |
| 3.00 | 21.10 | 23.90 | 22.50 | 6.30 | 0.00 | 0.00% | 7.50 | 0 | 14 | 4/1/2025 | EST | ||||
| 3.50 | 12.30 | 13.30 | 12.80 | 11.50 | 0.00 | 0.00% | 3.66 | 0 | 322 | 3.88 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 3.50 | 20.60 | 23.40 | 22.00 | % | 6.29 | 0 | 2 | EST | |||||||
| 4.00 | 10.80 | 12.80 | 11.80 | 10.20 | +0.18 | +1.80% | 2.95 | 1 | 484 | 3.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 4.00 | 20.10 | 22.90 | 21.50 | 21.26 | 0.00 | 0.00% | 5.38 | 0 | 70 | 9/18/2025 | EST | ||||
| 4.50 | 10.30 | 12.30 | 11.30 | 10.10 | 0.00 | 0.00% | 2.51 | 0 | 291 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 4.50 | 19.20 | 22.70 | 20.95 | 9.80 | 0.00 | 0.00% | 4.66 | 0 | 44 | 6/4/2025 | EST | ||||
| 5.00 | 9.70 | 12.40 | 11.05 | 10.33 | 0.00 | 0.00% | 2.21 | 0 | 4,075 | 3.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 18.70 | 22.20 | 20.45 | 17.60 | 0.00 | 0.00% | 4.09 | 0 | 359 | 11/5/2025 | EST | ||||
| 5.50 | 9.30 | 11.90 | 10.60 | 10.50 | +1.99 | +23.39% | 1.93 | 1 | 4,138 | 3.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 5.50 | 18.20 | 21.70 | 19.95 | 19.00 | 0.00 | 0.00% | 3.63 | 0 | 150 | 11/25/2025 | EST | ||||
| 7.00 | 17.20 | 20.00 | 18.60 | 17.00 | 0.00 | 0.00% | 2.66 | 0 | 1,030 | 11/25/2025 | EST | ||||
| 7.50 | 8.20 | 8.90 | 8.55 | 8.47 | +1.72 | +25.49% | 1.14 | 7 | 13,313 | 1.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 6.20 | 6.40 | 6.30 | 6.27 | +0.91 | +16.98% | 0.63 | 191 | 14,094 | 1.01 | 0.97 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 15.90 | 16.10 | 16.00 | 15.50 | 0.00 | 0.00% | 1.60 | 0 | 4,881 | 11/12/2025 | EST | ||||
| 12.00 | 12.20 | 14.00 | 13.10 | 11.81 | 0.00 | 0.00% | 1.09 | 0 | 1,150 | 11/14/2025 | EST | ||||
| 12.50 | 4.00 | 4.20 | 4.10 | 4.07 | +0.68 | +20.06% | 0.33 | 513 | 17,721 | 0.70 | 0.87 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 2.25 | 2.35 | 2.30 | 2.30 | +0.60 | +35.30% | 0.15 | 615 | 10,531 | 0.67 | 0.68 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 10.10 | 11.30 | 10.70 | 9.10 | 0.00 | 0.00% | 0.71 | 0 | 3,746 | 11/20/2025 | EST | ||||
| 17.50 | 1.20 | 1.25 | 1.23 | 1.20 | +0.30 | +33.34% | 0.07 | 1,219 | 6,594 | 0.70 | 0.44 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.12 | +24.00% | 0.03 | 677 | 7,344 | 0.73 | 0.27 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 5.60 | 7.80 | 6.70 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 205 | 11/21/2025 | EST | ||||
| 22.50 | 0.35 | 0.40 | 0.38 | 0.40 | +0.07 | +21.22% | 0.02 | 86 | 10,066 | 0.78 | 0.18 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.06 | +27.28% | 0.01 | 182 | 2,949 | 0.86 | 0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 42 | 2,718 | 1.00 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 130 | 3,661 | 1.11 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 4 | 3.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 112 | 4.36 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 11/26/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 260 | 5.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.15 | 0 | 28 | 5.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 9 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 371 | 4.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8/12/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 2.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 8/12/2025 | EST | ||||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 889 | 2.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 8/12/2025 | EST | ||||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2,198 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 653 | 5/29/2025 | EST | ||||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11,245 | 2.12 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 156 | 6/2/2025 | EST | ||||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,305 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 307 | 8/12/2025 | EST | ||||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,579 | 1.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 123 | 5/15/2025 | EST | ||||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 6 | 4,942 | 0.91 | -0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 170 | 5/30/2025 | EST | ||||
| 12.50 | 0.25 | 0.45 | 0.35 | 0.33 | -0.17 | -34.00% | 0.03 | 26 | 6,584 | 0.73 | -0.13 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 6/5/2025 | EST | ||||
| 15.00 | 1.00 | 1.05 | 1.03 | 1.03 | -0.47 | -31.34% | 0.07 | 563 | 3,463 | 0.69 | -0.32 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 2.35 | 2.50 | 2.43 | 2.45 | -0.63 | -20.46% | 0.14 | 26 | 2,328 | 0.72 | -0.56 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.50 | 0.95 | 0.73 | % | 0.04 | 0 | 0 | EST | |||||||
| 20.00 | 4.30 | 4.80 | 4.55 | 4.60 | -0.60 | -11.54% | 0.23 | 11 | 622 | 0.84 | -0.73 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 6.50 | 6.90 | 6.70 | 7.15 | -0.85 | -10.63% | 0.30 | 5 | 294 | 0.87 | -0.82 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 8.90 | 9.50 | 9.20 | 10.49 | 0.00 | 0.00% | 0.37 | 0 | 72 | 1.18 | -0.88 | 0.04 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 13.70 | 14.50 | 14.10 | 12.80 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.46 | -0.94 | 0.02 | -0.01 | 10/27/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 18.40 | 19.50 | 18.95 | 16.86 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.69 | -0.97 | 0.01 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |