Options Chain for COEUR MNG INC COM NEW (CDE) - $19.19 as of 12/26/2025 7:46:52 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 | 15.70 | 18.70 | 17.20 | % | 6.88 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 13.20 | 16.20 | 14.70 | % | 2.94 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.50 | 10.70 | 12.10 | 11.40 | % | 1.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 8.50 | 10.10 | 9.30 | 9.55 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.79 | 0.98 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 12.50 | 6.40 | 7.80 | 7.10 | 6.67 | 0.00 | 0.00% | 0.57 | 0 | 77 | 1.43 | 0.93 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 4.10 | 5.00 | 4.55 | 4.90 | +0.30 | +6.53% | 0.30 | 30 | 77 | 0.86 | 0.83 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 17.50 | 3.10 | 3.40 | 3.25 | 3.36 | +0.43 | +14.68% | 0.19 | 136 | 322 | 0.78 | 0.69 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 2.05 | 2.15 | 2.10 | 2.15 | +0.35 | +19.45% | 0.11 | 253 | 733 | 0.79 | 0.52 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 22.50 | 1.30 | 1.45 | 1.38 | 1.33 | +0.20 | +17.70% | 0.06 | 304 | 763 | 0.82 | 0.38 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.15 | +20.00% | 0.04 | 171 | 283 | 0.83 | 0.28 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.09 | +25.00% | 0.02 | 74 | 289 | 0.91 | 0.15 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.69 | -0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 12.50 | 0.15 | 0.45 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.90 | -0.07 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.16 | -21.34% | 0.04 | 323 | 984 | 0.79 | -0.17 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 17.50 | 1.40 | 1.50 | 1.45 | 1.45 | -0.06 | -3.98% | 0.08 | 60 | 2,223 | 0.79 | -0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 2.70 | 2.90 | 2.80 | 2.75 | -0.33 | -10.72% | 0.14 | 100 | 124 | 0.81 | -0.48 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 4.49 | -0.51 | -10.20% | 0.20 | 2 | 1 | 0.83 | -0.62 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 5.70 | 6.80 | 6.25 | % | 0.25 | 0 | 0 | 0.93 | -0.72 | 0.05 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 10.00 | 11.50 | 10.75 | % | 0.36 | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST |