Options Chain for COEUR MNG INC COM NEW (CDE) - $20.05 as of 10/10/2025 2:51:57 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 | 16.50 | 18.80 | 17.65 | 15.87 | 0.00 | 0.00% | 7.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:06 PM EST |
| 5.00 | 14.10 | 16.30 | 15.20 | 14.39 | 0.00 | 0.00% | 3.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:06 PM EST |
| 7.50 | 11.60 | 13.80 | 12.70 | 12.80 | 0.00 | 0.00% | 1.69 | 0 | 11 | 9.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:06 PM EST |
| 10.00 | 9.10 | 10.20 | 9.65 | 10.08 | 0.00 | 0.00% | 0.97 | 0 | 403 | 5.06 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:06 PM EST |
| 12.50 | 6.60 | 7.20 | 6.90 | 7.20 | -0.30 | -4.00% | 0.55 | 3 | 462 | 4.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 15.00 | 4.30 | 4.60 | 4.45 | 4.45 | -0.67 | -13.09% | 0.30 | 65 | 2,483 | 1.47 | 0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 17.50 | 1.90 | 2.20 | 2.05 | 2.15 | -0.50 | -18.87% | 0.12 | 93 | 11,236 | 0.80 | 0.82 | 0.12 | -0.04 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.33 | -34.03% | 0.03 | 1,164 | 7,618 | 0.82 | 0.41 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.07 | -33.34% | 0.01 | 368 | 7,510 | 0.90 | 0.12 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 321 | 1.21 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 2.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,163 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 7,139 | 1.09 | -0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 1,004 | 2,962 | 0.82 | -0.18 | 0.12 | -0.04 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | 1.19 | +0.29 | +32.23% | 0.06 | 233 | 2,563 | 0.83 | -0.59 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 22.50 | 3.00 | 3.40 | 3.20 | 2.70 | +0.10 | +3.85% | 0.14 | 35 | 263 | 0.68 | -0.88 | 0.08 | -0.03 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 25.00 | 5.50 | 5.80 | 5.65 | 5.40 | +0.90 | +20.00% | 0.23 | 7 | 3 | 1.47 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:06 PM EST |
| 30.00 | 9.30 | 10.70 | 10.00 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST | |||
| 35.00 | 13.80 | 15.90 | 14.85 | % | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:06 PM EST |