Options Chain for COEUR MNG INC COM NEW (CDE) - $21.64 as of 3/13/2026 7:55:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.10 | 8.20 | 7.65 | % | 0.59 | 0 | 0 | 1.41 | 0.94 | 0.02 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 14.00 | 6.30 | 7.20 | 6.75 | % | 0.48 | 0 | 0 | 1.24 | 0.91 | 0.03 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 15.00 | 5.50 | 6.30 | 5.90 | % | 0.39 | 0 | 0 | 0.87 | 0.87 | 0.03 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 16.00 | 4.70 | 5.50 | 5.10 | % | 0.32 | 0 | 0 | 0.86 | 0.82 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 17.00 | 4.00 | 4.70 | 4.35 | % | 0.26 | 0 | 0 | 0.84 | 0.77 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 17.50 | 3.70 | 4.40 | 4.05 | % | 0.23 | 0 | 0 | 0.85 | 0.74 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 18.00 | 3.30 | 4.00 | 3.65 | % | 0.20 | 0 | 0 | 0.82 | 0.71 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 18.50 | 2.90 | 3.70 | 3.30 | % | 0.18 | 0 | 0 | 0.79 | 0.68 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 19.00 | 2.80 | 3.40 | 3.10 | % | 0.16 | 0 | 0 | 0.82 | 0.65 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 19.50 | 2.60 | 3.20 | 2.90 | % | 0.15 | 0 | 0 | 0.84 | 0.62 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 20.00 | 2.15 | 2.90 | 2.53 | 2.50 | % | 0.13 | 6 | 0 | 0.80 | 0.59 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 20.50 | 2.15 | 2.65 | 2.40 | % | 0.12 | 0 | 0 | 0.83 | 0.55 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 21.00 | 1.95 | 2.45 | 2.20 | % | 0.10 | 0 | 0 | 0.83 | 0.52 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 21.50 | 1.75 | 2.25 | 2.00 | % | 0.09 | 0 | 0 | 0.83 | 0.49 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 22.00 | 1.45 | 2.05 | 1.75 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 22.50 | 1.30 | 1.90 | 1.60 | 1.86 | % | 0.07 | 10 | 0 | 0.81 | 0.43 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 23.00 | 1.35 | 1.75 | 1.55 | % | 0.07 | 0 | 0 | 0.84 | 0.40 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 23.50 | 1.15 | 1.60 | 1.38 | % | 0.06 | 0 | 0 | 0.83 | 0.37 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 24.00 | 1.05 | 1.50 | 1.28 | % | 0.05 | 0 | 0 | 0.84 | 0.35 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 24.50 | 0.85 | 1.40 | 1.13 | % | 0.05 | 0 | 0 | 0.83 | 0.33 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 25.00 | 0.75 | 1.30 | 1.03 | % | 0.04 | 0 | 0 | 0.83 | 0.31 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 25.50 | 0.75 | 1.15 | 0.95 | % | 0.04 | 0 | 0 | 0.84 | 0.29 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 26.00 | 0.55 | 1.15 | 0.85 | % | 0.03 | 0 | 0 | 0.83 | 0.27 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 26.50 | 0.45 | 1.05 | 0.75 | % | 0.03 | 0 | 0 | 0.82 | 0.25 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 27.00 | 0.50 | 1.00 | 0.75 | % | 0.03 | 0 | 0 | 0.86 | 0.24 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 27.50 | 0.50 | 0.95 | 0.73 | % | 0.03 | 0 | 0 | 0.88 | 0.22 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 28.00 | 0.40 | 0.85 | 0.63 | % | 0.02 | 0 | 0 | 0.86 | 0.21 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 29.00 | 0.40 | 0.80 | 0.60 | % | 0.02 | 0 | 0 | 0.91 | 0.18 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 30.00 | 0.30 | 0.70 | 0.50 | 0.46 | % | 0.02 | 15 | 0 | 0.90 | 0.16 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 14.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.03 | -0.01 | 3/13/2026 3:59:47 PM EST | |||
| 15.00 | 0.35 | 0.60 | 0.48 | % | 0.03 | 0 | 0 | 0.86 | -0.13 | 0.03 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 16.00 | 0.45 | 0.80 | 0.63 | % | 0.04 | 0 | 0 | 0.81 | -0.18 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 17.00 | 0.80 | 1.05 | 0.93 | 0.93 | % | 0.05 | 2 | 0 | 0.82 | -0.23 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 17.50 | 0.95 | 1.35 | 1.15 | % | 0.07 | 0 | 0 | 0.84 | -0.26 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 18.00 | 1.10 | 1.50 | 1.30 | % | 0.07 | 0 | 0 | 0.83 | -0.29 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 18.50 | 1.30 | 1.75 | 1.53 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 19.00 | 1.50 | 1.95 | 1.73 | % | 0.09 | 0 | 0 | 0.83 | -0.35 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 19.50 | 1.75 | 2.30 | 2.03 | % | 0.10 | 0 | 0 | 0.85 | -0.38 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 20.00 | 1.95 | 2.40 | 2.18 | % | 0.11 | 0 | 0 | 0.81 | -0.41 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 20.50 | 2.30 | 2.65 | 2.48 | 2.30 | % | 0.12 | 10 | 0 | 0.82 | -0.45 | 0.07 | -0.03 | 3/13/2026 | 3/13/2026 3:59:47 PM EST | |
| 21.00 | 2.45 | 2.95 | 2.70 | % | 0.13 | 0 | 0 | 0.80 | -0.48 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 21.50 | 2.85 | 3.40 | 3.13 | % | 0.15 | 0 | 0 | 0.84 | -0.51 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 22.00 | 3.10 | 3.60 | 3.35 | % | 0.15 | 0 | 0 | 0.80 | -0.54 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 22.50 | 3.50 | 4.00 | 3.75 | % | 0.17 | 0 | 0 | 0.83 | -0.57 | 0.07 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 23.00 | 3.80 | 4.30 | 4.05 | % | 0.18 | 0 | 0 | 0.81 | -0.60 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 23.50 | 4.30 | 4.80 | 4.55 | % | 0.19 | 0 | 0 | 0.86 | -0.63 | 0.06 | -0.03 | 3/13/2026 3:59:47 PM EST | |||
| 24.00 | 4.40 | 5.20 | 4.80 | % | 0.20 | 0 | 0 | 0.81 | -0.65 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 24.50 | 4.80 | 5.50 | 5.15 | % | 0.21 | 0 | 0 | 0.80 | -0.67 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 25.00 | 5.40 | 6.00 | 5.70 | % | 0.23 | 0 | 0 | 0.86 | -0.69 | 0.06 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 25.50 | 5.80 | 6.40 | 6.10 | % | 0.24 | 0 | 0 | 0.85 | -0.71 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 26.00 | 6.00 | 6.90 | 6.45 | % | 0.25 | 0 | 0 | 0.82 | -0.73 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 26.50 | 6.40 | 7.20 | 6.80 | % | 0.26 | 0 | 0 | 0.78 | -0.75 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 27.00 | 6.90 | 8.00 | 7.45 | % | 0.28 | 0 | 0 | 0.87 | -0.76 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 27.50 | 7.30 | 8.20 | 7.75 | % | 0.28 | 0 | 0 | 0.67 | -0.78 | 0.05 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 28.00 | 7.70 | 8.60 | 8.15 | % | 0.29 | 0 | 0 | 1.05 | -0.79 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 29.00 | 8.60 | 9.50 | 9.05 | % | 0.31 | 0 | 0 | 1.06 | -0.82 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.08 | -0.84 | 0.04 | -0.02 | 3/13/2026 3:59:47 PM EST |