Options Chain for COEUR MNG INC COM NEW (CDE) - $18.73 as of 10/3/2025 9:02:17 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 | 15.40 | 18.10 | 16.75 | % | 6.70 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 12.90 | 15.80 | 14.35 | 12.95 | 0.00 | 0.00% | 2.87 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 7.50 | 11.00 | 12.30 | 11.65 | % | 1.55 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 8.50 | 9.20 | 8.85 | 9.30 | +0.20 | +2.20% | 0.89 | 3 | 1 | 2.47 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 12.50 | 6.30 | 6.50 | 6.40 | 6.50 | +0.32 | +5.18% | 0.51 | 3 | 302 | 0.68 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 4.20 | 4.40 | 4.30 | 4.45 | +0.15 | +3.49% | 0.29 | 20 | 348 | 0.72 | 0.84 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 17.50 | 2.60 | 2.70 | 2.65 | 2.70 | -0.11 | -3.92% | 0.15 | 363 | 594 | 0.72 | 0.66 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 1.55 | 1.60 | 1.58 | 1.57 | -0.03 | -1.88% | 0.08 | 312 | 3,748 | 0.74 | 0.47 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.50 | 0.90 | 0.95 | 0.93 | 0.93 | -0.07 | -7.00% | 0.04 | 89 | 728 | 0.77 | 0.32 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.02 | 42 | 1,892 | 0.79 | 0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 321 | 332 | 0.86 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.03 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 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 | 2.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.01 | 1 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 60 | 399 | 0.78 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.01 | +2.00% | 0.03 | 38 | 5,874 | 0.74 | -0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 17.50 | 1.30 | 1.40 | 1.35 | 1.35 | -0.08 | -5.60% | 0.08 | 19 | 781 | 0.74 | -0.34 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 2.70 | 2.80 | 2.75 | 2.71 | -0.05 | -1.82% | 0.14 | 15 | 267 | 0.75 | -0.53 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.50 | 4.50 | 4.70 | 4.60 | 4.20 | -0.31 | -6.88% | 0.20 | 15 | 6 | 0.78 | -0.68 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 6.60 | 6.80 | 6.70 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.79 | -0.79 | 0.05 | -0.02 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 11.10 | 11.50 | 11.30 | 12.10 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.98 | -0.90 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 16.20 | 16.40 | 16.30 | % | 0.47 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST |