Options Chain for COEUR MNG INC COM NEW (CDE) - $14.21 as of 10/27/2026 8:40:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.30 | 7.20 | 6.75 | 6.30 | 0.00 | 0.00% | 0.90 | 0 | 25 | 1.67 | 0.99 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 4.10 | 4.50 | 4.30 | 10.00 | 0.00 | 0.00% | 0.43 | 0 | 51 | 1.22 | 0.94 | 0.03 | 0.00 | 9/16/2026 | 10/27/2026 4:00:04 PM EST |
| 12.50 | 2.15 | 2.40 | 2.28 | 2.25 | +0.32 | +16.58% | 0.18 | 14 | 183 | 0.63 | 0.74 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 0.98 | +0.13 | +15.30% | 0.07 | 19 | 5,435 | 0.63 | 0.44 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 213 | 3,574 | 0.61 | 0.21 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 22 | 7,658 | 0.65 | 0.09 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 3,098 | 0.73 | 0.03 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 4,499 | 0.86 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 100 | 3,111 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 276 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,984 | 1.24 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.07 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.64 | -0.06 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.04 | 50 | 4,355 | 0.60 | -0.26 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 15.00 | 1.60 | 1.80 | 1.70 | 1.77 | -0.29 | -14.08% | 0.11 | 6 | 5,171 | 0.57 | -0.56 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.50 | 3.50 | 3.90 | 3.70 | 3.70 | -0.42 | -10.20% | 0.21 | 16 | 4,063 | 0.62 | -0.79 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 5.80 | 6.20 | 6.00 | 6.05 | -0.48 | -7.36% | 0.30 | 96 | 1,765 | 0.88 | -0.91 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.50 | 8.20 | 8.90 | 8.55 | 9.09 | 0.00 | 0.00% | 0.38 | 0 | 388 | 1.21 | -0.97 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 10.50 | 11.60 | 11.05 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.50 | -0.99 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 4:00:04 PM EST |
| 30.00 | 15.40 | 16.40 | 15.90 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 20.50 | 21.60 | 21.05 | % | 0.60 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 25.50 | 26.40 | 25.95 | % | 0.65 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |