Options Chain for COEUR MNG INC COM NEW (CDE) - $27.00 as of 3/3/2026 7:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 12.10 | 11.55 | % | 0.92 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 15.00 | 8.90 | 9.70 | 9.30 | 9.50 | -0.30 | -3.07% | 0.62 | 4 | 1 | 1.27 | 0.96 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 17.50 | 6.70 | 7.50 | 7.10 | 6.81 | -2.54 | -27.17% | 0.41 | 5 | 10 | 0.76 | 0.89 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | 5.20 | -1.90 | -26.77% | 0.26 | 133 | 198 | 0.80 | 0.79 | 0.04 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 22.50 | 3.40 | 3.80 | 3.60 | 3.54 | -2.24 | -38.76% | 0.16 | 15 | 42 | 0.80 | 0.66 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 25.00 | 2.40 | 2.65 | 2.53 | 2.49 | -1.71 | -40.72% | 0.10 | 738 | 747 | 0.84 | 0.52 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 30.00 | 1.05 | 1.25 | 1.15 | 1.19 | -0.94 | -44.14% | 0.04 | 759 | 1,529 | 0.86 | 0.31 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 35.00 | 0.50 | 0.75 | 0.63 | 0.58 | -0.49 | -45.80% | 0.02 | 156 | 703 | 0.93 | 0.17 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | -0.01 | 0.00 | 0.00 | 2/19/2026 | 3/3/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.92 | -0.04 | 0.01 | -0.01 | 2/27/2026 | 3/3/2026 4:00:04 PM EST |
| 17.50 | 0.40 | 0.55 | 0.48 | 0.51 | +0.26 | +104.00% | 0.03 | 50 | 38 | 0.87 | -0.11 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.06 | +0.46 | +76.67% | 0.05 | 167 | 351 | 0.87 | -0.21 | 0.04 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 22.50 | 1.95 | 2.05 | 2.00 | 2.03 | +0.85 | +72.04% | 0.09 | 115 | 2,945 | 0.86 | -0.34 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.40 | +1.29 | +61.14% | 0.13 | 64 | 342 | 0.87 | -0.48 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 30.00 | 6.70 | 7.20 | 6.95 | 7.19 | +2.23 | +44.96% | 0.23 | 3 | 108 | 0.89 | -0.69 | 0.05 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 35.00 | 10.30 | 12.50 | 11.40 | 8.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | -0.83 | 0.03 | -0.02 | 2/27/2026 | 3/3/2026 4:00:04 PM EST |