Options Chain for COEUR MNG INC COM NEW (CDE) - $18.27 as of 3/20/2026 12:58:08 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 | 5.50 | 6.20 | 5.85 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.30 | 0.95 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 12:58:28 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.61 | +0.06 | +1.69% | 0.25 | 7 | 447 | 0.86 | 0.84 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 17.50 | 1.90 | 2.05 | 1.98 | 2.10 | +0.18 | +9.38% | 0.11 | 32 | 1,287 | 0.80 | 0.63 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.20 | -18.19% | 0.05 | 1,066 | 2,016 | 0.81 | 0.39 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 22.50 | 0.45 | 0.50 | 0.48 | 0.48 | -0.04 | -7.70% | 0.02 | 2,545 | 10,992 | 0.82 | 0.22 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 186 | 3,462 | 0.85 | 0.12 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 7 | 2,490 | 0.99 | 0.03 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 54 | 1,158 | 1.34 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:28 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 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 8 | 70 | 0.92 | -0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.04 | -8.89% | 0.03 | 84 | 781 | 0.83 | -0.16 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 17.50 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.07 | 36 | 1,979 | 0.82 | -0.37 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 20.00 | 2.70 | 2.85 | 2.78 | 2.65 | -0.17 | -6.03% | 0.14 | 24 | 1,420 | 0.82 | -0.61 | 0.09 | -0.03 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 22.50 | 4.50 | 4.90 | 4.70 | 4.62 | -0.23 | -4.75% | 0.21 | 15 | 3,055 | 0.86 | -0.78 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 12:58:28 PM EST |
| 25.00 | 6.70 | 7.60 | 7.15 | 7.20 | 0.00 | 0.00% | 0.29 | 0 | 407 | 1.36 | -0.88 | 0.05 | -0.02 | 3/19/2026 | 3/20/2026 12:58:28 PM EST |
| 30.00 | 11.40 | 12.40 | 11.90 | 10.40 | 0.00 | 0.00% | 0.40 | 0 | 114 | 1.63 | -0.97 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 12:58:28 PM EST |
| 35.00 | 16.40 | 17.40 | 16.90 | 13.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:58:28 PM EST |