Options Chain for COEUR MNG INC COM NEW (CDE) - $18.86 as of 4/24/2026 4:36:16 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 | 15.90 | 17.70 | 16.80 | 17.45 | 0.00 | 0.00% | 6.72 | 0 | 4 | 5.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:08 PM EST |
| 5.00 | 13.40 | 15.30 | 14.35 | 15.00 | 0.00 | 0.00% | 2.87 | 0 | 27 | 3.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 7.50 | 11.10 | 12.50 | 11.80 | 11.78 | +0.11 | +0.95% | 1.57 | 1 | 117 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 10.00 | 8.60 | 10.20 | 9.40 | 9.29 | +0.49 | +5.57% | 0.94 | 1 | 185 | 1.79 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 12.50 | 6.30 | 7.20 | 6.75 | 7.68 | 0.00 | 0.00% | 0.54 | 0 | 413 | 0.96 | 0.93 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 15.00 | 4.60 | 5.00 | 4.80 | 4.70 | +0.10 | +2.18% | 0.32 | 5 | 1,663 | 0.68 | 0.84 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 17.50 | 3.00 | 3.30 | 3.15 | 3.09 | +0.33 | +11.96% | 0.18 | 31 | 2,581 | 0.73 | 0.69 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 20.00 | 1.90 | 2.00 | 1.95 | 1.90 | +0.25 | +15.16% | 0.10 | 903 | 6,040 | 0.73 | 0.51 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 22.50 | 1.10 | 1.20 | 1.15 | 1.17 | +0.22 | +23.16% | 0.05 | 1,131 | 4,097 | 0.74 | 0.34 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 25.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.08 | +14.04% | 0.03 | 164 | 10,257 | 0.75 | 0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.23 | +0.03 | +15.00% | 0.01 | 33 | 17,766 | 0.80 | 0.10 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 12 | 4,913 | 0.90 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.07 | +100.00% | 0.00 | 10 | 1,894 | 0.96 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:08 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:08 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.95 | -0.02 | 0.01 | 0.00 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 1,522 | 0.73 | -0.07 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.13 | -22.42% | 0.03 | 7 | 9,244 | 0.74 | -0.16 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 17.50 | 1.20 | 1.30 | 1.25 | 1.25 | -0.21 | -14.39% | 0.07 | 1 | 3,610 | 0.72 | -0.31 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 20.00 | 2.45 | 2.55 | 2.50 | 2.50 | -0.25 | -9.10% | 0.12 | 68 | 1,755 | 0.72 | -0.49 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 22.50 | 4.10 | 4.50 | 4.30 | 4.30 | +0.90 | +26.48% | 0.19 | 2 | 1,025 | 0.76 | -0.66 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 25.00 | 6.20 | 6.40 | 6.30 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 858 | 0.76 | -0.77 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 30.00 | 10.70 | 11.40 | 11.05 | 9.80 | 0.00 | 0.00% | 0.37 | 0 | 207 | 0.70 | -0.90 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 35.00 | 15.40 | 16.50 | 15.95 | % | 0.46 | 0 | 56 | 1.38 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 40.00 | 20.20 | 21.50 | 20.85 | % | 0.52 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:08 PM EST |