Options Chain for COEUR MNG INC COM NEW (CDE) - $16.76 as of 5/20/2026 4:07:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 8.20 | 7.60 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 11.00 | 6.10 | 7.00 | 6.55 | 6.62 | % | 0.60 | 4 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:10 PM EST | |
| 12.00 | 5.40 | 6.00 | 5.70 | 5.60 | % | 0.48 | 2 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:10 PM EST | |
| 13.00 | 4.10 | 5.00 | 4.55 | % | 0.35 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 13.50 | 3.70 | 4.80 | 4.25 | 3.80 | -0.90 | -19.15% | 0.31 | 2 | 1 | 1.38 | 0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 14.00 | 3.50 | 4.10 | 3.80 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | 0.95 | 0.04 | -0.01 | 4/28/2026 | 5/20/2026 2:59:10 PM EST |
| 14.50 | 2.70 | 3.80 | 3.25 | 3.77 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.12 | 0.93 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 15.00 | 2.40 | 3.20 | 2.80 | 2.23 | 0.00 | 0.00% | 0.19 | 0 | 177 | 1.09 | 0.89 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 15.50 | 2.00 | 2.75 | 2.38 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.01 | 0.84 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 16.00 | 2.00 | 2.20 | 2.10 | 2.16 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.71 | 0.78 | 0.12 | -0.03 | 5/15/2026 | 5/20/2026 2:59:10 PM EST |
| 16.50 | 1.65 | 1.85 | 1.75 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.64 | 0.71 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 17.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.48 | +52.18% | 0.08 | 2,398 | 382 | 0.71 | 0.63 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.15 | +0.35 | +43.75% | 0.07 | 23 | 33 | 0.72 | 0.56 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.33 | +57.90% | 0.05 | 237 | 28 | 0.73 | 0.48 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 18.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.20 | +40.00% | 0.04 | 101 | 29 | 0.70 | 0.41 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.19 | +52.78% | 0.03 | 92 | 574 | 0.73 | 0.34 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 19.50 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.02 | 5 | 437 | 0.73 | 0.28 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.11 | +45.84% | 0.02 | 89 | 1,037 | 0.74 | 0.23 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 20.50 | 0.25 | 0.30 | 0.28 | 0.26 | +0.04 | +18.19% | 0.01 | 12 | 33 | 0.75 | 0.19 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.21 | +0.06 | +40.00% | 0.01 | 13 | 231 | 0.76 | 0.15 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 21.50 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 6 | 57 | 0.79 | 0.12 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.16 | +0.06 | +60.00% | 0.01 | 2 | 833 | 0.76 | 0.09 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.22 | -62.86% | 0.01 | 1 | 39 | 0.77 | 0.07 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 224 | 0.78 | 0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.22 | 0.04 | 0.03 | -0.01 | 5/11/2026 | 5/20/2026 2:59:10 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.16 | 0.03 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.39 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 63 | 1.12 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.61 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:10 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:10 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:59:10 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.18 | -78.27% | 0.01 | 4 | 4 | 1.00 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | -0.03 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | -0.05 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.79 | -0.07 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 2:59:10 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.17 | -44.74% | 0.02 | 1 | 106 | 0.77 | -0.11 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 15.50 | 0.20 | 0.30 | 0.25 | 0.28 | -0.17 | -37.78% | 0.02 | 27 | 219 | 0.70 | -0.16 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.26 | -40.00% | 0.02 | 3 | 205 | 0.68 | -0.22 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 16.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.37 | -42.53% | 0.03 | 15 | 405 | 0.72 | -0.29 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.72 | -0.39 | -35.14% | 0.04 | 16 | 294 | 0.71 | -0.37 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | 0.96 | -0.42 | -30.44% | 0.05 | 12 | 167 | 0.69 | -0.44 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | 1.67 | -0.19 | -10.22% | 0.06 | 3 | 129 | 0.71 | -0.52 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 18.50 | 1.40 | 1.50 | 1.45 | 1.50 | -0.69 | -31.51% | 0.08 | 6 | 49 | 0.72 | -0.59 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 19.00 | 1.75 | 1.95 | 1.85 | 2.00 | -0.50 | -20.00% | 0.10 | 4 | 54 | 0.71 | -0.66 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 19.50 | 2.10 | 2.35 | 2.23 | 3.14 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.71 | -0.72 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 20.00 | 2.50 | 2.75 | 2.63 | 3.46 | 0.00 | 0.00% | 0.13 | 0 | 119 | 0.73 | -0.77 | 0.11 | -0.03 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 20.50 | 2.85 | 3.50 | 3.18 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.74 | -0.81 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 21.00 | 3.30 | 4.00 | 3.65 | 3.65 | -0.69 | -15.90% | 0.17 | 1 | 83 | 1.19 | -0.85 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:59:10 PM EST |
| 21.50 | 3.70 | 4.50 | 4.10 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.26 | -0.88 | 0.07 | -0.02 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 22.00 | 4.00 | 5.00 | 4.50 | 5.32 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.34 | -0.91 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 22.50 | 4.70 | 5.40 | 5.05 | 3.33 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.33 | -0.93 | 0.05 | -0.01 | 5/14/2026 | 5/20/2026 2:59:10 PM EST |
| 23.00 | 5.10 | 6.10 | 5.60 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 159 | 1.57 | -0.95 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 23.50 | 5.40 | 6.60 | 6.00 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | -0.96 | 0.03 | -0.01 | 5/12/2026 | 5/20/2026 2:59:10 PM EST |
| 24.00 | 5.80 | 7.10 | 6.45 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.70 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 24.50 | 6.30 | 7.60 | 6.95 | 7.77 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.77 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 25.00 | 7.00 | 8.20 | 7.60 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.91 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 26.00 | 7.70 | 9.20 | 8.45 | 9.26 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.03 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 27.00 | 8.90 | 10.20 | 9.55 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 30.00 | 11.90 | 13.20 | 12.55 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |
| 35.00 | 16.80 | 18.00 | 17.40 | 18.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:10 PM EST |