Options Chain for COEUR MNG INC COM NEW (CDE) - $17.70 as of 10/30/2025 8:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 15.60 | 19.20 | 17.40 | 18.23 | 0.00 | 0.00% | 34.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 3:59:55 PM EST |
| 1.00 | 15.10 | 18.70 | 16.90 | 4.63 | 0.00 | 0.00% | 16.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/30/2025 3:59:55 PM EST |
| 1.50 | 14.60 | 18.20 | 16.40 | 21.82 | 0.00 | 0.00% | 10.93 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:55 PM EST |
| 2.00 | 14.60 | 17.70 | 16.15 | 16.10 | 0.00 | 0.00% | 8.07 | 0 | 289 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:55 PM EST |
| 2.50 | 14.20 | 17.20 | 15.70 | 16.20 | 0.00 | 0.00% | 6.28 | 0 | 16 | 9.16 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:55 PM EST |
| 3.00 | 13.60 | 16.70 | 15.15 | 18.00 | 0.00 | 0.00% | 5.05 | 0 | 225 | 7.58 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:55 PM EST |
| 3.50 | 13.10 | 16.20 | 14.65 | 14.05 | 0.00 | 0.00% | 4.19 | 0 | 239 | 6.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 4.00 | 12.60 | 15.70 | 14.15 | 18.53 | 0.00 | 0.00% | 3.54 | 0 | 258 | 5.91 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:55 PM EST |
| 4.50 | 11.60 | 13.80 | 12.70 | 16.37 | 0.00 | 0.00% | 2.82 | 0 | 380 | 3.17 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:55 PM EST |
| 5.00 | 11.10 | 13.30 | 12.20 | 12.05 | -0.42 | -3.37% | 2.44 | 5 | 1,854 | 2.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 5.50 | 11.90 | 12.80 | 12.35 | 13.00 | -0.20 | -1.52% | 2.25 | 25 | 4,426 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 7.50 | 9.10 | 10.70 | 9.90 | 10.03 | -0.37 | -3.56% | 1.32 | 5 | 6,005 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 10.00 | 7.70 | 8.30 | 8.00 | 7.80 | -0.50 | -6.03% | 0.80 | 6 | 4,619 | 1.48 | 0.97 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.50 | 5.20 | 5.90 | 5.55 | 5.99 | 0.00 | 0.00% | 0.44 | 0 | 3,001 | 1.09 | 0.89 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 15.00 | 3.50 | 3.90 | 3.70 | 3.78 | -0.59 | -13.51% | 0.25 | 126 | 2,128 | 0.87 | 0.76 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 2.10 | 2.20 | 2.15 | 2.25 | -0.20 | -8.17% | 0.12 | 13 | 2,070 | 0.79 | 0.57 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 20.00 | 1.20 | 1.30 | 1.25 | 1.30 | -0.28 | -17.73% | 0.06 | 166 | 5,573 | 0.80 | 0.39 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 0.70 | 0.80 | 0.75 | 0.80 | -0.15 | -15.79% | 0.03 | 491 | 8,874 | 0.83 | 0.27 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.53 | -0.17 | -24.29% | 0.02 | 37 | 1,533 | 0.88 | 0.19 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.09 | -26.48% | 0.01 | 15 | 2,141 | 1.06 | 0.09 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 1,927 | 1.09 | 0.05 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 6 | 4.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 284 | 2.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/30/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,401 | 2.27 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,580 | 3.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,173 | 1.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1,086 | 2.65 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,087 | 2.01 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 2,006 | 0.93 | -0.03 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 10 | 5,207 | 0.83 | -0.11 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 15.00 | 0.75 | 1.05 | 0.90 | 0.77 | -0.12 | -13.49% | 0.06 | 125 | 2,167 | 0.82 | -0.24 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 1.75 | 2.00 | 1.88 | 1.77 | -0.23 | -11.50% | 0.11 | 54 | 2,198 | 0.76 | -0.43 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 20.00 | 3.30 | 4.00 | 3.65 | 3.36 | +0.16 | +5.00% | 0.18 | 10 | 704 | 0.84 | -0.61 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 5.20 | 5.80 | 5.50 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 161 | 0.81 | -0.73 | 0.06 | -0.02 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 7.30 | 8.40 | 7.85 | 4.73 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.86 | -0.81 | 0.05 | -0.02 | 10/16/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 11.80 | 12.60 | 12.20 | % | 0.41 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 35.00 | 16.80 | 18.60 | 17.70 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 40 | 1.88 | -0.95 | 0.02 | -0.01 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |