Options Chain for COEUR MNG INC COM NEW (CDE) - $22.58 as of 1/19/2026 11:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 12.10 | 13.70 | 12.90 | 9.43 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:01 PM EST |
| 10.00 | 11.10 | 12.70 | 11.90 | 9.35 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:01 PM EST |
| 10.50 | 10.00 | 12.20 | 11.10 | 8.75 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:01 PM EST |
| 11.00 | 9.50 | 11.80 | 10.65 | % | 0.97 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 11.50 | 9.00 | 11.20 | 10.10 | % | 0.88 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 12.00 | 8.50 | 11.40 | 9.95 | 6.40 | 0.00 | 0.00% | 0.83 | 0 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 12.50 | 8.60 | 10.20 | 9.40 | 9.19 | 0.00 | 0.00% | 0.75 | 0 | 74 | 2.77 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 13.00 | 7.50 | 9.70 | 8.60 | 6.30 | 0.00 | 0.00% | 0.66 | 0 | 8 | 2.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 13.50 | 7.60 | 9.20 | 8.40 | 8.40 | 0.00 | 0.00% | 0.62 | 0 | 30 | 2.46 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 14.00 | 7.10 | 8.70 | 7.90 | 2.58 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:01 PM EST |
| 14.50 | 7.30 | 8.20 | 7.75 | 7.20 | +3.47 | +93.03% | 0.53 | 1 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 15.00 | 6.10 | 7.70 | 6.90 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 15.50 | 6.00 | 7.20 | 6.60 | 6.90 | +1.28 | +22.78% | 0.43 | 10 | 46 | 1.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 16.00 | 6.00 | 6.70 | 6.35 | 6.20 | +0.93 | +17.65% | 0.40 | 21 | 79 | 1.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 16.50 | 5.50 | 6.20 | 5.85 | 5.60 | +0.80 | +16.67% | 0.35 | 4 | 31 | 1.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 17.00 | 4.40 | 5.70 | 5.05 | 4.90 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 17.50 | 3.60 | 6.10 | 4.85 | 3.70 | -0.70 | -15.91% | 0.28 | 5 | 65 | 2.77 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 18.00 | 4.50 | 4.70 | 4.60 | 4.60 | +1.30 | +39.40% | 0.26 | 128 | 163 | 1.27 | 0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 18.50 | 3.30 | 4.30 | 3.80 | 3.70 | +0.30 | +8.83% | 0.21 | 26 | 254 | 1.46 | 0.97 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 19.00 | 3.40 | 3.70 | 3.55 | 3.50 | +1.56 | +80.42% | 0.19 | 37 | 1,031 | 1.19 | 0.94 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 19.50 | 2.35 | 3.30 | 2.83 | 1.72 | 0.00 | 0.00% | 0.15 | 0 | 691 | 1.06 | 0.92 | 0.07 | -0.03 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 20.00 | 2.45 | 2.80 | 2.63 | 2.65 | +0.90 | +51.43% | 0.13 | 121 | 343 | 0.55 | 0.88 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 20.50 | 2.00 | 2.35 | 2.18 | 2.10 | +0.75 | +55.56% | 0.11 | 82 | 161 | 0.63 | 0.83 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 21.00 | 1.75 | 1.95 | 1.85 | 1.75 | +0.75 | +75.00% | 0.09 | 125 | 1,375 | 0.73 | 0.77 | 0.14 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 21.50 | 1.45 | 1.60 | 1.53 | 1.55 | +0.72 | +86.75% | 0.07 | 2,126 | 205 | 0.76 | 0.70 | 0.16 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 22.00 | 1.15 | 1.25 | 1.20 | 1.25 | +0.63 | +101.62% | 0.05 | 740 | 1,215 | 0.76 | 0.62 | 0.18 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 22.50 | 0.80 | 1.00 | 0.90 | 0.86 | +0.37 | +75.51% | 0.04 | 644 | 291 | 0.71 | 0.52 | 0.19 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 0.62 | +0.28 | +82.36% | 0.03 | 323 | 325 | 0.73 | 0.43 | 0.18 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 23.50 | 0.50 | 0.60 | 0.55 | 0.50 | +0.19 | +61.29% | 0.02 | 135 | 84 | 0.75 | 0.34 | 0.17 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.20 | +100.00% | 0.02 | 485 | 298 | 0.75 | 0.27 | 0.15 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 24.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.07 | +38.89% | 0.01 | 141 | 4 | 0.73 | 0.20 | 0.13 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 322 | 492 | 0.74 | 0.16 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 25.50 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.12 | 0.08 | -0.03 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 245 | 0.79 | 0.10 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 26.50 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | 0.05 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.03 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.02 | 0.02 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.18 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 10 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 3 | 28 | 3.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 3 | 28 | 3.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 124 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 270 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 135 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 16 | 134 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 520 | 1.04 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 240 | 0.94 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 2,155 | 0.85 | -0.03 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 172 | 322 | 0.83 | -0.06 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 19.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.13 | -56.53% | 0.01 | 62 | 471 | 0.85 | -0.08 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 0.01 | 104 | 227 | 0.73 | -0.12 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 20.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.34 | -61.82% | 0.01 | 130 | 82 | 0.72 | -0.17 | 0.11 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.47 | -61.04% | 0.01 | 202 | 209 | 0.71 | -0.23 | 0.14 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 21.50 | 0.40 | 0.45 | 0.43 | 0.45 | -0.55 | -55.00% | 0.02 | 167 | 165 | 0.69 | -0.30 | 0.16 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 22.00 | 0.60 | 0.65 | 0.63 | 0.62 | -1.39 | -69.16% | 0.03 | 109 | 44 | 0.70 | -0.38 | 0.18 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.90 | -1.50 | -62.50% | 0.04 | 38 | 12 | 0.71 | -0.48 | 0.19 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 23.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.85 | -42.50% | 0.05 | 12 | 24 | 0.71 | -0.57 | 0.18 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 23.50 | 1.40 | 1.55 | 1.48 | 1.63 | % | 0.06 | 5 | 0 | 0.71 | -0.66 | 0.17 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 24.00 | 1.75 | 1.95 | 1.85 | 2.06 | % | 0.08 | 3 | 0 | 0.72 | -0.73 | 0.15 | -0.05 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 24.50 | 2.15 | 3.70 | 2.93 | % | 0.12 | 0 | 0 | 1.28 | -0.80 | 0.13 | -0.04 | 1/16/2026 4:00:01 PM EST | |||
| 25.00 | 2.60 | 3.90 | 3.25 | % | 0.13 | 0 | 0 | 1.12 | -0.84 | 0.10 | -0.04 | 1/16/2026 4:00:01 PM EST | |||
| 25.50 | 3.00 | 4.40 | 3.70 | % | 0.15 | 0 | 0 | 1.09 | -0.88 | 0.08 | -0.03 | 1/16/2026 4:00:01 PM EST | |||
| 26.00 | 3.50 | 5.40 | 4.45 | % | 0.17 | 0 | 0 | 1.61 | -0.90 | 0.07 | -0.03 | 1/16/2026 4:00:01 PM EST | |||
| 26.50 | 3.90 | 5.50 | 4.70 | % | 0.18 | 0 | 0 | 1.45 | -0.95 | 0.05 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 27.00 | 4.40 | 5.90 | 5.15 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 20 | 2.27 | -0.97 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 27.50 | 4.90 | 6.40 | 5.65 | % | 0.21 | 0 | 0 | 2.37 | -0.98 | 0.02 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 28.00 | 5.40 | 6.90 | 6.15 | % | 0.22 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 29.00 | 6.30 | 8.60 | 7.45 | 8.87 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.35 | -0.99 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 7.30 | 9.60 | 8.45 | % | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 31.00 | 8.30 | 10.60 | 9.45 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 32.00 | 9.30 | 11.60 | 10.45 | 10.41 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:01 PM EST |
| 33.00 | 10.30 | 12.60 | 11.45 | % | 0.35 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 34.00 | 11.30 | 13.60 | 12.45 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 35.00 | 12.20 | 14.40 | 13.30 | % | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 36.00 | 13.30 | 15.60 | 14.45 | 14.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |