Options Chain for COEUR MNG INC COM NEW (CDE) - $22.18 as of 8/28/2026 7:15:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 20.40 | 20.05 | % | 8.02 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 5.00 | 17.20 | 18.50 | 17.85 | % | 3.57 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 7.50 | 14.70 | 15.40 | 15.05 | % | 2.01 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 10.00 | 12.20 | 12.90 | 12.55 | % | 1.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.50 | 9.30 | 10.60 | 9.95 | 8.97 | 0.00 | 0.00% | 0.80 | 0 | 22 | 1.30 | 0.99 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 7.40 | 8.20 | 7.80 | 7.13 | 0.00 | 0.00% | 0.52 | 0 | 34 | 0.89 | 0.96 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 5.10 | 5.70 | 5.40 | 4.65 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.72 | 0.87 | 0.04 | -0.01 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 236 | 0.64 | 0.72 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 2.00 | 2.25 | 2.13 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 505 | 0.66 | 0.54 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 25.00 | 1.25 | 1.35 | 1.30 | 1.25 | +0.02 | +1.63% | 0.05 | 2 | 1,222 | 0.67 | 0.37 | 0.07 | -0.02 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 10 | 139 | 0.70 | 0.16 | 0.04 | -0.01 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.77 | 0.06 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 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 | 2.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | -0.01 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.68 | -0.04 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 4,943 | 0.64 | -0.13 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 511 | 0.67 | -0.28 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 1.90 | 2.30 | 2.10 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.65 | -0.46 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 25.00 | 3.50 | 4.00 | 3.75 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.67 | -0.63 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 30.00 | 7.80 | 8.10 | 7.95 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.82 | -0.84 | 0.04 | -0.01 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 35.00 | 12.50 | 12.90 | 12.70 | % | 0.36 | 0 | 0 | 1.26 | -0.94 | 0.02 | -0.01 | 8/27/2026 3:59:51 PM EST |