Options Chain for COEUR MNG INC COM NEW (CDE) - $24.57 as of 1/30/2026 11:08:00 AM 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 | 17.00 | 19.90 | 18.45 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 14.70 | 16.70 | 15.70 | % | 3.14 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 12.50 | 14.20 | 13.35 | 17.56 | 0.00 | 0.00% | 1.78 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 10.00 | 9.90 | 11.70 | 10.80 | 15.72 | 0.00 | 0.00% | 1.08 | 0 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 8.00 | 9.80 | 8.90 | % | 0.74 | 0 | 0 | 2.99 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 12.50 | 7.80 | 8.20 | 8.00 | 8.00 | -4.16 | -34.22% | 0.64 | 510 | 733 | 1.67 | 0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 7.00 | 8.80 | 7.90 | 9.10 | -3.69 | -28.86% | 0.61 | 20 | 70 | 2.67 | 0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 14.00 | 6.30 | 6.80 | 6.55 | 6.70 | % | 0.47 | 62 | 0 | 1.46 | 0.96 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST | |
| 15.00 | 5.40 | 6.10 | 5.75 | 5.80 | -3.72 | -39.08% | 0.38 | 22 | 225 | 0.83 | 0.93 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.50 | 4.80 | 6.50 | 5.65 | % | 0.36 | 0 | 0 | 2.10 | 0.91 | 0.04 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 16.00 | 4.40 | 6.10 | 5.25 | 5.16 | -3.87 | -42.86% | 0.33 | 2 | 114 | 1.05 | 0.88 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 16.50 | 4.00 | 5.50 | 4.75 | % | 0.29 | 0 | 0 | 1.10 | 0.86 | 0.05 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 17.00 | 3.60 | 5.20 | 4.40 | % | 0.26 | 0 | 0 | 1.14 | 0.83 | 0.06 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 17.50 | 3.30 | 3.70 | 3.50 | 3.65 | -3.64 | -49.94% | 0.20 | 31 | 1,391 | 0.82 | 0.79 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 18.00 | 2.95 | 3.70 | 3.33 | 5.64 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | 0.76 | 0.07 | -0.04 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 18.50 | 2.95 | 3.20 | 3.08 | 3.03 | % | 0.17 | 2 | 0 | 0.99 | 0.72 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST | |
| 19.00 | 2.65 | 2.95 | 2.80 | 5.44 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.01 | 0.68 | 0.08 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 19.50 | 2.15 | 2.75 | 2.45 | % | 0.13 | 0 | 0 | 0.97 | 0.64 | 0.08 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 20.00 | 2.10 | 2.25 | 2.18 | 2.05 | -3.03 | -59.65% | 0.11 | 706 | 2,535 | 0.96 | 0.60 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 20.50 | 1.85 | 2.00 | 1.93 | 2.00 | -3.36 | -62.69% | 0.09 | 42 | 7 | 0.96 | 0.56 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 21.00 | 1.60 | 1.80 | 1.70 | 1.70 | -2.30 | -57.50% | 0.08 | 151 | 24 | 0.96 | 0.52 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 21.50 | 1.45 | 1.60 | 1.53 | 1.53 | -1.41 | -47.96% | 0.07 | 74 | 1 | 0.97 | 0.48 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 22.00 | 1.25 | 1.45 | 1.35 | 1.35 | -2.25 | -62.50% | 0.06 | 165 | 21 | 0.97 | 0.44 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 1.15 | 1.30 | 1.23 | 1.20 | -2.30 | -65.72% | 0.05 | 1,459 | 4,277 | 0.99 | 0.41 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 23.00 | 0.95 | 1.15 | 1.05 | 1.15 | -2.05 | -64.07% | 0.05 | 93 | 492 | 0.98 | 0.37 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 23.50 | 0.90 | 1.10 | 1.00 | 1.10 | -1.65 | -60.00% | 0.04 | 34 | 94 | 1.02 | 0.34 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 24.00 | 0.75 | 0.95 | 0.85 | 0.92 | -1.90 | -67.38% | 0.04 | 279 | 236 | 1.00 | 0.31 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 24.50 | 0.70 | 0.85 | 0.78 | 0.81 | -1.69 | -67.60% | 0.03 | 83 | 53 | 1.02 | 0.28 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.70 | -1.67 | -70.47% | 0.03 | 755 | 4,289 | 1.04 | 0.26 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 25.50 | 0.55 | 0.70 | 0.63 | 0.75 | -1.24 | -62.32% | 0.02 | 38 | 535 | 1.04 | 0.23 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 0.60 | -1.28 | -68.09% | 0.02 | 144 | 674 | 1.06 | 0.21 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 26.50 | 0.40 | 0.60 | 0.50 | 0.55 | -1.20 | -68.58% | 0.02 | 72 | 70 | 1.06 | 0.19 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.48 | -1.14 | -70.37% | 0.02 | 853 | 977 | 1.11 | 0.17 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.95 | -67.86% | 0.02 | 58 | 500 | 1.14 | 0.14 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 29.00 | 0.25 | 0.60 | 0.43 | 0.60 | -0.45 | -42.86% | 0.01 | 3 | 313 | 1.21 | 0.11 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.64 | -67.37% | 0.01 | 426 | 9,275 | 1.15 | 0.09 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.70 | -70.00% | 0.01 | 10 | 247 | 1.20 | 0.07 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.50 | -71.43% | 0.01 | 14 | 271 | 1.23 | 0.05 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.38 | 0.04 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 34.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.38 | -60.32% | 0.01 | 2 | 13 | 1.30 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 21 | 865 | 1.26 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 36.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 0.01 | 15 | 44 | 1.37 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.55 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 38.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,415 | 1.60 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 39.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.06 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 613 | 1.25 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | -0.02 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | -0.04 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.12 | +150.00% | 0.01 | 37 | 2,189 | 1.02 | -0.07 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.20 | % | 0.01 | 6 | 0 | 0.90 | -0.09 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST | |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | -0.12 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 16.50 | 0.35 | 0.55 | 0.45 | 0.40 | % | 0.03 | 10 | 0 | 1.02 | -0.14 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST | |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.40 | +266.67% | 0.03 | 15 | 4 | 1.01 | -0.17 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.50 | 0.65 | 0.70 | 0.68 | 0.69 | +0.44 | +176.00% | 0.04 | 208 | 8,716 | 1.02 | -0.21 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.76 | +0.44 | +137.50% | 0.04 | 60 | 77 | 0.99 | -0.24 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 18.50 | 0.95 | 1.05 | 1.00 | 0.96 | +0.74 | +336.37% | 0.05 | 18 | 9 | 1.00 | -0.28 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 19.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.73 | +155.32% | 0.06 | 130 | 145 | 1.02 | -0.32 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 19.50 | 1.35 | 1.55 | 1.45 | 1.29 | +0.74 | +134.55% | 0.07 | 27 | 80 | 1.02 | -0.36 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 1.65 | 1.75 | 1.70 | 1.67 | +0.97 | +138.58% | 0.08 | 7,383 | 6,579 | 1.01 | -0.40 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 20.50 | 1.90 | 2.10 | 2.00 | 2.05 | +1.10 | +115.79% | 0.10 | 6 | 70 | 1.05 | -0.44 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 21.00 | 2.20 | 2.40 | 2.30 | 2.17 | +1.17 | +117.00% | 0.11 | 52 | 161 | 1.06 | -0.48 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 21.50 | 2.50 | 2.70 | 2.60 | 2.63 | +1.77 | +205.82% | 0.12 | 21 | 170 | 1.06 | -0.52 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 22.00 | 2.80 | 3.00 | 2.90 | 2.88 | +1.56 | +118.19% | 0.13 | 55 | 940 | 1.05 | -0.56 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 22.50 | 3.10 | 3.40 | 3.25 | 3.20 | +1.76 | +122.23% | 0.14 | 35 | 704 | 1.06 | -0.59 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 23.00 | 3.50 | 3.80 | 3.65 | 3.60 | +1.80 | +100.00% | 0.16 | 56 | 251 | 1.09 | -0.63 | 0.08 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 23.50 | 3.80 | 4.20 | 4.00 | 3.95 | +1.87 | +89.91% | 0.17 | 38 | 45 | 1.08 | -0.66 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 24.00 | 4.30 | 4.70 | 4.50 | 4.35 | +2.20 | +102.33% | 0.19 | 124 | 339 | 1.15 | -0.69 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 24.50 | 4.70 | 5.00 | 4.85 | 4.60 | +2.15 | +87.76% | 0.20 | 23 | 51 | 1.13 | -0.72 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 5.00 | 5.40 | 5.20 | 4.80 | +1.95 | +68.43% | 0.21 | 56 | 2,299 | 1.09 | -0.74 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 25.50 | 5.20 | 6.00 | 5.60 | 5.45 | +2.30 | +73.02% | 0.22 | 5 | 73 | 1.27 | -0.77 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 5.70 | 6.40 | 6.05 | 5.70 | +2.20 | +62.86% | 0.23 | 12 | 92 | 1.26 | -0.79 | 0.06 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 26.50 | 6.40 | 6.80 | 6.60 | 6.50 | +3.50 | +116.67% | 0.25 | 28 | 18 | 1.20 | -0.81 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 27.00 | 5.70 | 7.40 | 6.55 | 5.40 | +1.10 | +25.59% | 0.24 | 3 | 19 | 1.37 | -0.83 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 28.00 | 6.70 | 8.40 | 7.55 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.47 | -0.86 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 29.00 | 7.60 | 9.30 | 8.45 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.49 | -0.89 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 8.50 | 10.30 | 9.40 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.57 | -0.91 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 9.50 | 11.30 | 10.40 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 40 | 1.66 | -0.93 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 32.00 | 10.50 | 12.20 | 11.35 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.65 | -0.95 | 0.02 | -0.01 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 33.00 | 11.40 | 13.20 | 12.30 | % | 0.37 | 0 | 0 | 1.73 | -0.96 | 0.02 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 34.00 | 13.00 | 14.20 | 13.60 | 13.95 | +5.41 | +63.35% | 0.40 | 2 | 2 | 1.80 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 13.40 | 15.20 | 14.30 | % | 0.41 | 0 | 0 | 1.87 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 36.00 | 14.40 | 16.20 | 15.30 | % | 0.43 | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 37.00 | 15.30 | 17.20 | 16.25 | % | 0.44 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 38.00 | 16.30 | 18.40 | 17.35 | 11.21 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.22 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 39.00 | 17.30 | 19.40 | 18.35 | % | 0.47 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 40.00 | 18.30 | 20.40 | 19.35 | % | 0.48 | 0 | 0 | 2.34 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |