Options Chain for COEUR MNG INC COM NEW (CDE) - $11.67 as of 8/22/2025 3:33:11 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 | 8.30 | 11.50 | 9.90 | % | 3.96 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 5.90 | 8.40 | 7.15 | 6.62 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 4.40 | 4.80 | 4.60 | 4.19 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.95 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 2.25 | 2.40 | 2.33 | 2.42 | +0.42 | +21.00% | 0.23 | 99 | 77 | 0.52 | 0.85 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.83 | +0.22 | +36.07% | 0.06 | 471 | 446 | 0.51 | 0.48 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.05 | +25.00% | 0.01 | 279 | 112 | 0.48 | 0.19 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 0 | 0.57 | 0.07 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.10 | -34.49% | 0.02 | 122 | 89 | 0.51 | -0.15 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 1.10 | 1.25 | 1.18 | 1.10 | -0.35 | -24.14% | 0.09 | 10 | 26 | 0.50 | -0.52 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | % | 0.21 | 0 | 0 | 0.53 | -0.81 | 0.11 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 5.10 | 5.80 | 5.45 | % | 0.31 | 0 | 0 | 0.80 | -0.93 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 7.60 | 8.20 | 7.90 | % | 0.40 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 10.10 | 10.70 | 10.40 | % | 0.46 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |