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 17.10 20.00 18.55 24.50 0.00 0.00% 7.42 0 4 0.00 1.00 0.00 0.00 1/27/2026 1/30/2026 3:59:51 PM EST
5.00 14.60 17.50 16.05 20.88 0.00 0.00% 3.21 0 21 5.51 1.00 0.00 0.00 1/22/2026 1/30/2026 3:59:51 PM EST
7.50 12.30 14.10 13.20 15.51 0.00 0.00% 1.76 0 482 3.06 1.00 0.00 0.00 1/20/2026 1/30/2026 3:59:51 PM EST
10.00 10.10 11.30 10.70 10.20 -4.51 -30.66% 1.07 14 684 2.06 0.98 0.01 -0.01 1/30/2026 1/30/2026 3:59:51 PM EST
12.50 8.00 8.90 8.45 8.40 -5.10 -37.78% 0.68 23 1,317 1.05 0.94 0.02 -0.01 1/30/2026 1/30/2026 3:59:51 PM EST
15.00 5.90 6.30 6.10 6.04 -3.96 -39.60% 0.41 391 5,230 0.91 0.86 0.03 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
17.50 4.20 4.40 4.30 4.33 -3.17 -42.27% 0.25 443 3,754 0.89 0.74 0.05 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
20.00 2.95 3.10 3.03 3.00 -3.05 -50.42% 0.15 972 9,404 0.92 0.60 0.06 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
22.50 2.05 2.15 2.10 2.20 -2.43 -52.49% 0.09 879 10,269 0.96 0.47 0.06 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
25.00 1.40 1.55 1.48 1.49 -2.10 -58.50% 0.06 7,345 17,188 0.97 0.35 0.05 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
30.00 0.75 0.80 0.78 0.77 -1.20 -60.92% 0.03 5,315 30,209 1.03 0.20 0.04 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
35.00 0.35 0.50 0.43 0.45 -0.80 -64.00% 0.01 471 14,924 1.05 0.12 0.02 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
40.00 0.25 0.40 0.33 0.45 -0.35 -43.75% 0.01 91 1,361 1.17 0.07 0.02 -0.01 1/30/2026 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 0.10 0.05 0.05 +0.01 +25.00% 0.02 1 3 3.17 0.00 0.00 0.00 1/30/2026 1/30/2026 3:59:51 PM EST
5.00 0.00 0.50 0.25 0.04 0.00 0.00% 0.05 0 18 3.05 0.00 0.00 0.00 10/8/2025 1/30/2026 3:59:51 PM EST
7.50 0.00 0.55 0.28 0.03 0.00 0.00% 0.04 0 141 2.29 0.00 0.00 0.00 1/27/2026 1/30/2026 3:59:51 PM EST
10.00 0.05 0.10 0.08 0.09 -0.01 -10.00% 0.01 40 2,483 1.08 -0.02 0.01 -0.01 1/30/2026 1/30/2026 3:59:51 PM EST
12.50 0.20 0.30 0.25 0.24 +0.14 +140.00% 0.02 77 1,873 1.02 -0.06 0.02 -0.01 1/30/2026 1/30/2026 3:59:51 PM EST
15.00 0.50 0.65 0.58 0.60 +0.26 +76.48% 0.04 345 2,615 0.94 -0.14 0.03 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
17.50 1.25 1.35 1.30 1.35 +0.60 +80.00% 0.07 426 3,360 0.93 -0.26 0.05 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
20.00 2.45 2.50 2.48 2.50 +1.04 +71.24% 0.12 1,155 5,950 0.94 -0.40 0.06 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
22.50 4.00 4.10 4.05 4.10 +1.55 +60.79% 0.18 135 3,084 0.97 -0.53 0.06 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
25.00 5.80 6.20 6.00 5.85 +1.91 +48.48% 0.24 113 1,089 1.02 -0.65 0.05 -0.03 1/30/2026 1/30/2026 3:59:51 PM EST
30.00 9.70 10.60 10.15 9.79 +2.34 +31.41% 0.34 7 184 1.17 -0.80 0.04 -0.02 1/30/2026 1/30/2026 3:59:51 PM EST
35.00 13.60 15.40 14.50 10.55 0.00 0.00% 0.41 0 16 1.33 -0.88 0.02 -0.02 1/29/2026 1/30/2026 3:59:51 PM EST
40.00 18.50 20.50 19.50 % 0.49 0 0 1.59 -0.93 0.02 -0.01 1/30/2026 3:59:51 PM EST