Options Chain for COEUR MNG INC COM NEW (CDE) - $14.32 as of 11/6/2026 9:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 10.70 | 10.30 | % | 2.06 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 9.00 | 5.90 | 6.70 | 6.30 | % | 0.70 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 9.50 | 5.40 | 6.20 | 5.80 | % | 0.61 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 10.00 | 4.90 | 5.70 | 5.30 | % | 0.53 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 10.50 | 4.40 | 5.20 | 4.80 | % | 0.46 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 11.00 | 3.90 | 4.80 | 4.35 | % | 0.40 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 11.50 | 3.50 | 4.20 | 3.85 | % | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 12.00 | 2.90 | 3.70 | 3.30 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 12.50 | 2.75 | 3.20 | 2.98 | 2.88 | +0.64 | +28.58% | 0.24 | 225 | 779 | 1.21 | 0.99 | 0.03 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 13.00 | 2.20 | 2.70 | 2.45 | 2.40 | +0.80 | +50.00% | 0.19 | 151 | 157 | 1.26 | 0.96 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 13.50 | 1.45 | 2.15 | 1.80 | 1.09 | 0.00 | 0.00% | 0.13 | 0 | 216 | 1.15 | 0.92 | 0.10 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 14.00 | 1.30 | 1.75 | 1.53 | 1.68 | +0.83 | +97.65% | 0.11 | 5,055 | 5,135 | 0.52 | 0.85 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 14.50 | 1.10 | 1.25 | 1.18 | 1.19 | +0.58 | +95.09% | 0.08 | 31 | 149 | 0.59 | 0.76 | 0.22 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.49 | +144.12% | 0.06 | 396 | 480 | 0.65 | 0.63 | 0.27 | -0.04 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 15.50 | 0.50 | 0.65 | 0.58 | 0.56 | +0.34 | +154.55% | 0.04 | 122 | 251 | 0.63 | 0.49 | 0.29 | -0.04 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.22 | +146.67% | 0.02 | 168 | 869 | 0.62 | 0.35 | 0.27 | -0.04 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 73 | 633 | 0.63 | 0.24 | 0.22 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 47 | 139 | 0.58 | 0.15 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 16 | 210 | 0.77 | 0.09 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.89 | 0.05 | 0.07 | -0.01 | 11/4/2026 | 11/6/2026 12:59:00 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.47 | 0.02 | 0.04 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 23 | 1.33 | 0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.71 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 11/6/2026 12:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 12:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 12:59:00 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 12:59:00 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 12:59:00 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 12:59:00 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 12:59:00 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 12:59:00 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 12:59:00 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 12:59:00 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.14 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 12:59:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.11 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.01 | 2 | 39 | 1.70 | -0.01 | 0.03 | 0.00 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 23 | 176 | 0.97 | -0.04 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.01 | 234 | 238 | 0.92 | -0.08 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.25 | -67.57% | 0.01 | 250 | 266 | 0.63 | -0.15 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.36 | -62.07% | 0.01 | 57 | 115 | 0.68 | -0.24 | 0.22 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.48 | -57.84% | 0.02 | 63 | 715 | 0.68 | -0.37 | 0.27 | -0.04 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 15.50 | 0.50 | 0.60 | 0.55 | 0.62 | -0.80 | -56.34% | 0.04 | 9 | 175 | 0.72 | -0.51 | 0.29 | -0.04 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 16.00 | 0.75 | 0.90 | 0.83 | 0.98 | -0.80 | -44.95% | 0.05 | 21 | 99 | 0.75 | -0.65 | 0.27 | -0.04 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 16.50 | 1.10 | 1.30 | 1.20 | 1.37 | -0.70 | -33.82% | 0.07 | 11 | 80 | 0.70 | -0.76 | 0.22 | -0.03 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 17.00 | 1.50 | 1.90 | 1.70 | 1.88 | -0.77 | -29.06% | 0.10 | 5 | 67 | 0.80 | -0.85 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 17.50 | 1.90 | 2.50 | 2.20 | 2.32 | -0.82 | -26.12% | 0.13 | 7 | 48 | 1.09 | -0.91 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 12:59:00 PM EST |
| 18.00 | 2.45 | 3.20 | 2.83 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 68 | 1.80 | -0.95 | 0.07 | -0.01 | 11/5/2026 | 11/6/2026 12:59:00 PM EST |
| 18.50 | 2.90 | 3.70 | 3.30 | 4.49 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.94 | -0.98 | 0.04 | -0.01 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 19.00 | 3.40 | 4.20 | 3.80 | 5.48 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.08 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 11/6/2026 12:59:00 PM EST |
| 19.50 | 3.90 | 4.70 | 4.30 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 11/6/2026 12:59:00 PM EST |
| 20.00 | 4.30 | 5.20 | 4.75 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 12:59:00 PM EST |
| 20.50 | 4.80 | 5.60 | 5.20 | 6.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 21.00 | 5.40 | 6.10 | 5.75 | 6.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 12:59:00 PM EST |
| 21.50 | 5.80 | 6.60 | 6.20 | % | 0.29 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 22.00 | 6.40 | 7.10 | 6.75 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 12:59:00 PM EST |
| 22.50 | 6.90 | 7.60 | 7.25 | 8.93 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 12:59:00 PM EST |
| 23.00 | 7.40 | 8.10 | 7.75 | % | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 23.50 | 7.90 | 8.60 | 8.25 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 12:59:00 PM EST |
| 24.00 | 8.30 | 9.10 | 8.70 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 12:59:00 PM EST |
| 24.50 | 8.80 | 9.60 | 9.20 | % | 0.38 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 25.00 | 9.30 | 10.10 | 9.70 | % | 0.39 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 26.00 | 10.40 | 11.10 | 10.75 | % | 0.41 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:00 PM EST | |||
| 30.00 | 14.40 | 15.10 | 14.75 | 16.34 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 12:59:00 PM EST |