Options Chain for COEUR MNG INC COM NEW (CDE) - $20.13 as of 3/16/2026 7:30:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.40 | 10.40 | 9.90 | % | 0.90 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 12.00 | 8.40 | 9.40 | 8.90 | % | 0.74 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 13.00 | 7.40 | 8.30 | 7.85 | 8.70 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 6.40 | 7.40 | 6.90 | % | 0.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 15.00 | 5.60 | 6.20 | 5.90 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.45 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 15.50 | 5.10 | 5.60 | 5.35 | 5.60 | +0.40 | +7.70% | 0.35 | 1 | 10 | 1.33 | 0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 4.60 | 5.20 | 4.90 | % | 0.31 | 0 | 0 | 1.39 | 0.96 | 0.03 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 16.50 | 4.10 | 4.70 | 4.40 | 5.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.27 | 0.94 | 0.04 | -0.02 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 3.60 | 4.30 | 3.95 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.15 | 0.92 | 0.05 | -0.02 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 17.50 | 3.00 | 3.80 | 3.40 | 7.03 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.16 | 0.89 | 0.06 | -0.03 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 2.75 | 3.30 | 3.03 | 2.70 | -0.05 | -1.82% | 0.17 | 66 | 45 | 1.04 | 0.85 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.50 | 2.20 | 2.95 | 2.58 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.01 | 0.81 | 0.09 | -0.04 | 3/11/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 2.20 | 2.50 | 2.35 | % | 0.12 | 0 | 0 | 0.83 | 0.76 | 0.10 | -0.04 | 3/16/2026 3:59:51 PM EST | |||
| 19.50 | 2.00 | 2.15 | 2.08 | 1.65 | % | 0.11 | 2 | 0 | 0.90 | 0.70 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST | |
| 20.00 | 1.70 | 1.85 | 1.78 | 1.50 | -0.10 | -6.25% | 0.09 | 21 | 128 | 0.90 | 0.64 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.50 | 1.40 | 1.55 | 1.48 | 1.40 | -2.20 | -61.12% | 0.07 | 7 | 10 | 0.88 | 0.58 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 1.15 | 1.25 | 1.20 | 1.17 | +0.17 | +17.00% | 0.06 | 1,047 | 115 | 0.86 | 0.52 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 21.50 | 0.90 | 1.05 | 0.98 | 0.90 | -0.07 | -7.22% | 0.05 | 20 | 35 | 0.85 | 0.45 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.07 | -8.05% | 0.04 | 141 | 94 | 0.88 | 0.39 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.13 | +25.00% | 0.03 | 174 | 219 | 0.86 | 0.33 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.03 | +6.39% | 0.02 | 231 | 173 | 0.83 | 0.28 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 23.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.08 | -16.67% | 0.02 | 21 | 126 | 0.88 | 0.23 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 83 | 76 | 0.86 | 0.19 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 24.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.05 | -17.86% | 0.01 | 31 | 103 | 0.83 | 0.16 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 33 | 2,234 | 0.87 | 0.13 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 25.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.17 | -53.13% | 0.01 | 10 | 2 | 0.89 | 0.10 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 54 | 173 | 0.83 | 0.08 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 26.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 12 | 55 | 0.92 | 0.06 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 22 | 301 | 0.89 | 0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.04 | 0.03 | -0.01 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.60 | 0.03 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.72 | 0.02 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 358 | 1.43 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.08 | -0.01 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | -0.02 | 0.02 | -0.01 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 29 | 1.04 | -0.04 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 24 | 0.97 | -0.06 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.03 | -13.64% | 0.01 | 7 | 212 | 0.92 | -0.08 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.08 | -24.25% | 0.01 | 13 | 16 | 0.90 | -0.11 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.16 | -35.56% | 0.02 | 141 | 102 | 0.90 | -0.15 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.50 | 0.30 | 0.50 | 0.40 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.91 | -0.19 | 0.09 | -0.04 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.24 | -33.34% | 0.03 | 139 | 195 | 0.86 | -0.24 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 19.50 | 0.55 | 0.80 | 0.68 | 0.72 | -0.33 | -31.43% | 0.03 | 34 | 193 | 0.89 | -0.30 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.81 | -0.30 | -27.03% | 0.04 | 39 | 317 | 0.82 | -0.36 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.50 | 0.95 | 1.25 | 1.10 | 1.41 | -0.02 | -1.40% | 0.05 | 18 | 773 | 0.90 | -0.42 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 1.15 | 1.40 | 1.28 | 1.33 | -0.46 | -25.70% | 0.06 | 40 | 535 | 0.86 | -0.48 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 21.50 | 1.45 | 1.70 | 1.58 | 1.56 | -0.46 | -22.78% | 0.07 | 9 | 252 | 0.85 | -0.55 | 0.13 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 1.75 | 2.05 | 1.90 | 2.17 | -0.13 | -5.66% | 0.09 | 1 | 391 | 0.86 | -0.61 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 22.50 | 2.10 | 2.40 | 2.25 | 2.46 | -0.11 | -4.28% | 0.10 | 30 | 175 | 0.86 | -0.67 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 23.00 | 2.45 | 2.75 | 2.60 | 2.67 | -0.37 | -12.18% | 0.11 | 1 | 35 | 0.86 | -0.72 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 23.50 | 2.85 | 3.50 | 3.18 | 3.35 | -0.17 | -4.83% | 0.14 | 5 | 135 | 1.01 | -0.77 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 24.00 | 3.20 | 3.90 | 3.55 | 3.60 | -0.40 | -10.00% | 0.15 | 4 | 137 | 0.93 | -0.81 | 0.09 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 24.50 | 3.70 | 4.30 | 4.00 | 3.98 | -0.27 | -6.36% | 0.16 | 52 | 128 | 0.97 | -0.84 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 25.00 | 4.10 | 4.60 | 4.35 | 4.40 | +0.70 | +18.92% | 0.17 | 7 | 82 | 1.19 | -0.87 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 25.50 | 4.50 | 5.30 | 4.90 | 5.27 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.61 | -0.90 | 0.06 | -0.02 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 26.00 | 5.00 | 5.50 | 5.25 | 5.30 | +0.40 | +8.17% | 0.20 | 4 | 21 | 1.23 | -0.92 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 26.50 | 5.50 | 6.40 | 5.95 | % | 0.22 | 0 | 0 | 1.68 | -0.94 | 0.04 | -0.02 | 3/16/2026 3:59:51 PM EST | |||
| 27.00 | 6.00 | 6.90 | 6.45 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 20 | 2.00 | -0.95 | 0.03 | -0.01 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 27.50 | 6.40 | 7.70 | 7.05 | 6.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.08 | -0.96 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 28.00 | 6.90 | 8.00 | 7.45 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 56 | 2.23 | -0.97 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 28.50 | 7.30 | 8.80 | 8.05 | % | 0.28 | 0 | 0 | 2.30 | -0.98 | 0.02 | -0.01 | 3/16/2026 3:59:51 PM EST | |||
| 29.00 | 7.80 | 9.20 | 8.50 | 7.32 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.28 | -0.98 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 29.50 | 8.40 | 9.70 | 9.05 | % | 0.31 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 30.00 | 8.90 | 10.20 | 9.55 | % | 0.32 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 31.00 | 9.90 | 11.20 | 10.55 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 32.00 | 10.80 | 12.50 | 11.65 | % | 0.36 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 35.00 | 13.60 | 15.40 | 14.50 | 11.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |