Options Chain for COEUR MNG INC COM NEW (CDE) - $19.26 as of 3/19/2026 2:21:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.70 | 16.70 | 15.70 | % | 6.28 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:59:08 PM EST | |||
| 5.00 | 12.30 | 14.20 | 13.25 | 16.84 | 0.00 | 0.00% | 2.65 | 0 | 29 | 3.41 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 2:59:08 PM EST |
| 7.50 | 10.20 | 11.20 | 10.70 | 12.15 | 0.00 | 0.00% | 1.43 | 0 | 155 | 2.01 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:59:08 PM EST |
| 10.00 | 7.80 | 8.70 | 8.25 | 7.65 | -1.95 | -20.32% | 0.82 | 1 | 879 | 1.51 | 0.97 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 12.50 | 5.60 | 6.50 | 6.05 | 5.87 | -1.33 | -18.48% | 0.48 | 101 | 562 | 0.83 | 0.90 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 15.00 | 4.10 | 4.30 | 4.20 | 4.10 | -1.21 | -22.79% | 0.28 | 50 | 3,165 | 0.82 | 0.77 | 0.05 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 17.50 | 2.65 | 2.85 | 2.75 | 2.75 | -0.75 | -21.43% | 0.16 | 68 | 2,696 | 0.81 | 0.61 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 20.00 | 1.65 | 1.80 | 1.73 | 1.80 | -0.50 | -21.74% | 0.09 | 152 | 3,932 | 0.83 | 0.45 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 22.50 | 1.05 | 1.20 | 1.13 | 1.20 | -0.25 | -17.25% | 0.05 | 5,692 | 13,225 | 0.85 | 0.32 | 0.06 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.27 | -29.35% | 0.03 | 251 | 9,607 | 0.87 | 0.23 | 0.05 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.11 | -24.45% | 0.01 | 206 | 7,810 | 0.93 | 0.12 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 10 | 6,572 | 0.95 | 0.07 | 0.02 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 74 | 3,401 | 1.06 | 0.04 | 0.01 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 2:59:08 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 2:59:08 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 2:59:08 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.93 | -0.03 | 0.01 | -0.01 | 3/18/2026 | 3/19/2026 2:59:08 PM EST |
| 12.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.15 | +75.00% | 0.03 | 200 | 1,816 | 0.87 | -0.10 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.24 | +34.79% | 0.06 | 275 | 3,074 | 0.84 | -0.23 | 0.05 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 17.50 | 1.85 | 2.00 | 1.93 | 1.98 | +0.48 | +32.00% | 0.11 | 224 | 2,061 | 0.85 | -0.39 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.63 | +0.76 | +26.49% | 0.17 | 355 | 3,139 | 0.86 | -0.55 | 0.07 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 22.50 | 5.20 | 5.40 | 5.30 | 5.55 | +0.95 | +20.66% | 0.24 | 50 | 1,495 | 0.88 | -0.68 | 0.06 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 25.00 | 7.20 | 7.90 | 7.55 | 7.63 | +1.39 | +22.28% | 0.30 | 13 | 2,166 | 0.91 | -0.77 | 0.05 | -0.02 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 30.00 | 11.70 | 12.50 | 12.10 | 12.30 | +3.00 | +32.26% | 0.40 | 4 | 350 | 1.08 | -0.88 | 0.03 | -0.01 | 3/19/2026 | 3/19/2026 2:59:08 PM EST |
| 35.00 | 16.50 | 17.50 | 17.00 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 81 | 1.30 | -0.93 | 0.02 | -0.01 | 2/23/2026 | 3/19/2026 2:59:08 PM EST |
| 40.00 | 21.50 | 22.60 | 22.05 | % | 0.55 | 0 | 0 | 1.54 | -0.96 | 0.01 | -0.01 | 3/19/2026 2:59:08 PM EST |