Options Chain for COEUR MNG INC COM NEW (CDE) - $18.30 as of 3/20/2026 7:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.40 | 6.60 | 6.00 | % | 0.50 | 0 | 0 | 2.06 | 0.97 | 0.02 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 13.00 | 4.50 | 5.60 | 5.05 | % | 0.39 | 0 | 0 | 1.76 | 0.94 | 0.03 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 14.00 | 3.60 | 4.40 | 4.00 | % | 0.29 | 0 | 0 | 1.31 | 0.89 | 0.05 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 15.00 | 2.85 | 3.70 | 3.28 | % | 0.22 | 0 | 0 | 0.86 | 0.82 | 0.07 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 16.00 | 2.20 | 2.55 | 2.38 | % | 0.15 | 0 | 0 | 0.77 | 0.74 | 0.09 | -0.03 | 3/20/2026 4:00:06 PM EST | |||
| 17.00 | 1.60 | 1.95 | 1.78 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.79 | 0.64 | 0.11 | -0.04 | 3/11/2026 | 3/20/2026 4:00:06 PM EST |
| 18.00 | 1.05 | 1.45 | 1.25 | 1.35 | -0.05 | -3.58% | 0.07 | 5 | 9 | 0.77 | 0.53 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 19.00 | 0.75 | 0.95 | 0.85 | 0.95 | -0.25 | -20.84% | 0.04 | 3 | 49 | 0.77 | 0.42 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 19.50 | 0.65 | 0.90 | 0.78 | 0.90 | -0.10 | -10.00% | 0.04 | 2 | 7 | 0.81 | 0.37 | 0.11 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.03 | 2 | 110 | 0.80 | 0.32 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 20.50 | 0.45 | 0.65 | 0.55 | 0.65 | -1.14 | -63.69% | 0.03 | 1 | 1 | 0.83 | 0.28 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 21.00 | 0.25 | 0.60 | 0.43 | 0.50 | -0.05 | -9.10% | 0.02 | 14 | 359 | 0.80 | 0.25 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 21.50 | 0.20 | 0.50 | 0.35 | 0.40 | -0.10 | -20.00% | 0.02 | 5 | 43 | 0.81 | 0.21 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 22.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.23 | -36.51% | 0.02 | 2 | 60 | 0.84 | 0.19 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 22.50 | 0.10 | 0.45 | 0.28 | 0.33 | +0.05 | +17.86% | 0.01 | 10 | 26 | 0.84 | 0.16 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 23.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.93 | 0.14 | 0.06 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 23.50 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.11 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.89 | 0.10 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 24.50 | 0.05 | 0.45 | 0.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.08 | 0.04 | -0.01 | 3/10/2026 | 3/20/2026 4:00:06 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 1,044 | 1.06 | 0.07 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 25.50 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.06 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.97 | 0.05 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.04 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.52 | 0.03 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.57 | 0.02 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.65 | 0.02 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.02 | 0.01 | 0.00 | 3/10/2026 | 3/20/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.74 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 32 | 12 | 1.37 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.81 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.74 | -0.03 | 0.02 | -0.01 | 3/20/2026 4:00:06 PM EST | |||
| 13.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 1.11 | -0.06 | 0.03 | -0.02 | 3/20/2026 4:00:06 PM EST | |||
| 14.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.07 | +30.44% | 0.02 | 1 | 7 | 0.90 | -0.11 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 15.00 | 0.20 | 0.60 | 0.40 | 0.33 | -0.07 | -17.50% | 0.03 | 10 | 67 | 0.87 | -0.18 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 16.00 | 0.45 | 0.80 | 0.63 | 0.63 | +0.03 | +5.00% | 0.04 | 1,231 | 108 | 0.84 | -0.26 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 17.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.01 | +1.01% | 0.06 | 14 | 158 | 0.85 | -0.36 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 18.00 | 1.40 | 1.70 | 1.55 | 1.52 | +0.02 | +1.34% | 0.09 | 10 | 548 | 0.86 | -0.47 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 19.00 | 1.95 | 2.30 | 2.13 | 2.10 | +0.16 | +8.25% | 0.11 | 22 | 1,771 | 0.84 | -0.58 | 0.11 | -0.04 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 19.50 | 2.20 | 2.65 | 2.43 | 2.45 | +0.03 | +1.24% | 0.12 | 1 | 297 | 0.81 | -0.63 | 0.11 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 2.95 | +0.25 | +9.26% | 0.15 | 6 | 335 | 0.90 | -0.68 | 0.10 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 20.50 | 3.10 | 3.40 | 3.25 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.86 | -0.72 | 0.09 | -0.03 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | 3.40 | +1.00 | +41.67% | 0.17 | 3 | 137 | 1.10 | -0.75 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 21.50 | 3.70 | 4.40 | 4.05 | 4.01 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.10 | -0.79 | 0.08 | -0.03 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 22.00 | 3.90 | 4.90 | 4.40 | 4.30 | -0.45 | -9.48% | 0.20 | 11 | 44 | 1.17 | -0.81 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 22.50 | 4.60 | 5.20 | 4.90 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.16 | -0.84 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 23.00 | 4.90 | 5.80 | 5.35 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.22 | -0.86 | 0.06 | -0.02 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 23.50 | 5.50 | 6.20 | 5.85 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 139 | 1.19 | -0.89 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 24.00 | 6.00 | 6.80 | 6.40 | 6.12 | +0.09 | +1.50% | 0.27 | 37 | 62 | 1.33 | -0.90 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 24.50 | 6.40 | 7.30 | 6.85 | 5.07 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.39 | -0.92 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 25.00 | 6.60 | 7.70 | 7.15 | 7.31 | +1.56 | +27.13% | 0.29 | 6 | 64 | 1.35 | -0.93 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 25.50 | 7.00 | 8.20 | 7.60 | 5.52 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.40 | -0.94 | 0.03 | -0.01 | 3/13/2026 | 3/20/2026 4:00:06 PM EST |
| 26.00 | 7.80 | 8.70 | 8.25 | 8.25 | +1.62 | +24.44% | 0.32 | 1 | 96 | 1.45 | -0.95 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:06 PM EST |
| 26.50 | 7.90 | 9.30 | 8.60 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.59 | -0.96 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 4:00:06 PM EST |
| 27.00 | 8.60 | 9.70 | 9.15 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.54 | -0.97 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 4:00:06 PM EST |
| 27.50 | 8.90 | 10.20 | 9.55 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.59 | -0.98 | 0.02 | -0.01 | 3/12/2026 | 3/20/2026 4:00:06 PM EST |
| 28.00 | 9.60 | 10.70 | 10.15 | 6.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.63 | -0.98 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 4:00:06 PM EST |
| 28.50 | 10.10 | 11.20 | 10.65 | % | 0.37 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 29.00 | 10.20 | 11.70 | 10.95 | 9.45 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.72 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:06 PM EST |
| 29.50 | 11.00 | 12.20 | 11.60 | % | 0.39 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:06 PM EST | |||
| 30.00 | 11.30 | 12.70 | 12.00 | % | 0.40 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:06 PM EST |