Options Chain for COEUR MNG INC COM NEW (CDE) - $14.46 as of 11/17/2025 8:24:26 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 | 13.00 | 15.60 | 14.30 | 18.23 | 0.00 | 0.00% | 28.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/17/2025 3:59:53 PM EST |
| 1.00 | 12.50 | 15.00 | 13.75 | 4.63 | 0.00 | 0.00% | 13.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 11/17/2025 3:59:53 PM EST |
| 1.50 | 12.00 | 14.50 | 13.25 | 21.82 | 0.00 | 0.00% | 8.83 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/17/2025 3:59:53 PM EST |
| 2.00 | 11.60 | 13.50 | 12.55 | 16.10 | 0.00 | 0.00% | 6.28 | 0 | 289 | 8.51 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/17/2025 3:59:53 PM EST |
| 2.50 | 11.00 | 13.60 | 12.30 | 11.95 | 0.00 | 0.00% | 4.92 | 0 | 14 | 9.58 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:53 PM EST |
| 3.00 | 10.50 | 12.70 | 11.60 | 12.60 | 0.00 | 0.00% | 3.87 | 0 | 224 | 6.89 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:53 PM EST |
| 3.50 | 10.00 | 12.60 | 11.30 | 14.05 | 0.00 | 0.00% | 3.23 | 0 | 230 | 7.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/17/2025 3:59:53 PM EST |
| 4.00 | 9.90 | 12.10 | 11.00 | 10.81 | 0.00 | 0.00% | 2.75 | 0 | 200 | 6.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:53 PM EST |
| 4.50 | 9.00 | 11.40 | 10.20 | 16.37 | 0.00 | 0.00% | 2.27 | 0 | 380 | 5.39 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/17/2025 3:59:53 PM EST |
| 5.00 | 8.50 | 10.90 | 9.70 | 9.98 | 0.00 | 0.00% | 1.94 | 0 | 1,849 | 4.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:53 PM EST |
| 5.50 | 8.00 | 9.10 | 8.55 | 9.25 | 0.00 | 0.00% | 1.55 | 0 | 4,305 | 2.13 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/17/2025 3:59:53 PM EST |
| 7.50 | 6.70 | 7.70 | 7.20 | 8.00 | +0.50 | +6.67% | 0.96 | 1 | 5,978 | 2.48 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 10.00 | 4.40 | 5.20 | 4.80 | 4.90 | -0.40 | -7.55% | 0.48 | 5 | 4,794 | 1.63 | 0.94 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 12.50 | 2.35 | 2.65 | 2.50 | 2.35 | -0.65 | -21.67% | 0.20 | 68 | 2,165 | 0.79 | 0.77 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 15.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.18 | -13.05% | 0.08 | 510 | 2,597 | 0.81 | 0.49 | 0.12 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 17.50 | 0.50 | 0.55 | 0.53 | 0.55 | -0.08 | -12.70% | 0.03 | 31,052 | 3,799 | 0.85 | 0.27 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 0.01 | 357 | 6,201 | 0.92 | 0.16 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 174 | 6,867 | 1.02 | 0.10 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 185 | 1,565 | 1.05 | 0.07 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,092 | 1.31 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/17/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 2,065 | 1.54 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:53 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 | 11/17/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 284 | 3.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/17/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 234 | 3.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/17/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 225 | 4.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,401 | 2.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/17/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1,580 | 4.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/17/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11,193 | 2.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 1,076 | 3.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/17/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2,047 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 53 | 2,201 | 0.89 | -0.06 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 12.50 | 0.50 | 0.55 | 0.53 | 0.55 | +0.12 | +27.91% | 0.04 | 183 | 4,674 | 0.81 | -0.23 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 15.00 | 1.65 | 1.75 | 1.70 | 1.70 | +0.25 | +17.25% | 0.11 | 82 | 5,880 | 0.83 | -0.51 | 0.12 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 17.50 | 3.40 | 3.70 | 3.55 | 3.29 | +0.12 | +3.79% | 0.20 | 35 | 2,117 | 0.87 | -0.73 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 20.00 | 5.00 | 6.00 | 5.50 | 5.31 | 0.00 | 0.00% | 0.28 | 0 | 681 | 1.12 | -0.84 | 0.06 | -0.02 | 11/14/2025 | 11/17/2025 3:59:53 PM EST |
| 22.50 | 7.50 | 8.40 | 7.95 | 7.90 | -0.91 | -10.33% | 0.35 | 1 | 155 | 1.27 | -0.90 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 3:59:53 PM EST |
| 25.00 | 10.30 | 11.40 | 10.85 | 10.80 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.89 | -0.93 | 0.03 | -0.01 | 11/4/2025 | 11/17/2025 3:59:53 PM EST |
| 30.00 | 14.20 | 16.40 | 15.30 | % | 0.51 | 0 | 0 | 2.25 | -0.98 | 0.01 | 0.00 | 11/17/2025 3:59:53 PM EST | |||
| 35.00 | 19.20 | 20.80 | 20.00 | 16.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 10/24/2025 | 11/17/2025 3:59:53 PM EST |