Options Chain for COEUR MNG INC COM NEW (CDE) - $20.34 as of 9/11/2026 2:18:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.80 | 18.90 | 18.35 | % | 7.34 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST | |||
| 5.00 | 15.30 | 16.30 | 15.80 | % | 3.16 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST | |||
| 7.50 | 12.70 | 13.80 | 13.25 | 13.75 | 0.00 | 0.00% | 1.77 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 1:59:08 PM EST |
| 10.00 | 10.30 | 11.40 | 10.85 | 11.23 | 0.00 | 0.00% | 1.08 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 1:59:08 PM EST |
| 12.50 | 7.80 | 8.40 | 8.10 | 8.15 | +0.15 | +1.88% | 0.65 | 2 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 15.00 | 5.50 | 6.10 | 5.80 | 5.35 | 0.00 | 0.00% | 0.39 | 0 | 54 | 1.04 | 0.96 | 0.02 | -0.01 | 9/10/2026 | 9/11/2026 1:59:08 PM EST |
| 17.50 | 3.30 | 3.70 | 3.50 | 3.80 | +0.32 | +9.20% | 0.20 | 1 | 53 | 0.59 | 0.83 | 0.06 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 20.00 | 1.75 | 1.85 | 1.80 | 1.85 | -0.05 | -2.64% | 0.09 | 21 | 449 | 0.62 | 0.60 | 0.10 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 22.50 | 0.80 | 0.90 | 0.85 | 0.89 | -0.11 | -11.00% | 0.04 | 327 | 1,332 | 0.63 | 0.36 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 25.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 0.02 | 485 | 1,648 | 0.64 | 0.20 | 0.07 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 255 | 0.67 | 0.05 | 0.02 | -0.01 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 593 | 0.93 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 1:59:08 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 1 | 34 | 0.63 | -0.04 | 0.02 | -0.01 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.38 | -0.11 | -22.45% | 0.02 | 68 | 5,245 | 0.61 | -0.17 | 0.06 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 20.00 | 1.25 | 1.35 | 1.30 | 1.25 | 0.00 | 0.00% | 0.07 | 47 | 1,847 | 0.62 | -0.40 | 0.10 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 22.50 | 2.75 | 2.90 | 2.83 | 2.80 | -0.20 | -6.67% | 0.13 | 69 | 365 | 0.62 | -0.64 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 1:59:08 PM EST |
| 25.00 | 4.20 | 5.00 | 4.60 | 4.43 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.77 | -0.80 | 0.07 | -0.02 | 9/2/2026 | 9/11/2026 1:59:08 PM EST |
| 30.00 | 8.80 | 9.70 | 9.25 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.95 | -0.95 | 0.02 | -0.01 | 8/24/2026 | 9/11/2026 1:59:08 PM EST |
| 35.00 | 13.70 | 14.70 | 14.20 | % | 0.41 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:59:08 PM EST |