Options Chain for COEUR MNG INC COM NEW (CDE) - $18.07 as of 5/1/2026 4:39:45 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 | 14.50 | 16.00 | 15.25 | 15.40 | 0.00 | 0.00% | 6.10 | 0 | 3 | 5.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 5.00 | 12.10 | 13.60 | 12.85 | 13.97 | 0.00 | 0.00% | 2.57 | 0 | 27 | 3.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 7.50 | 9.80 | 11.10 | 10.45 | 11.78 | 0.00 | 0.00% | 1.39 | 0 | 117 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:05 PM EST |
| 10.00 | 7.50 | 8.50 | 8.00 | 7.70 | +0.10 | +1.32% | 0.80 | 2 | 184 | 1.74 | 0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 12.50 | 5.20 | 5.60 | 5.40 | 5.80 | +0.35 | +6.43% | 0.43 | 1 | 408 | 0.93 | 0.94 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 15.00 | 3.20 | 3.80 | 3.50 | 3.64 | -0.06 | -1.63% | 0.23 | 5 | 1,705 | 0.77 | 0.79 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 17.50 | 1.75 | 1.95 | 1.85 | 1.87 | -0.27 | -12.62% | 0.11 | 756 | 2,837 | 0.69 | 0.57 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.14 | -12.85% | 0.05 | 859 | 6,136 | 0.70 | 0.36 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.52 | -0.03 | -5.46% | 0.02 | 493 | 4,803 | 0.73 | 0.21 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.01 | 177 | 10,296 | 0.72 | 0.12 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 72 | 17,763 | 0.80 | 0.04 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 4,864 | 1.07 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,884 | 1.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:05 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 50 | 117 | 0.97 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 4 | 1,528 | 0.71 | -0.06 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.63 | +0.07 | +12.50% | 0.04 | 521 | 9,265 | 0.69 | -0.21 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 17.50 | 1.55 | 1.70 | 1.63 | 1.70 | +0.17 | +11.12% | 0.09 | 6,837 | 5,276 | 0.70 | -0.43 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 20.00 | 3.10 | 3.40 | 3.25 | 3.10 | +0.10 | +3.34% | 0.16 | 55 | 1,879 | 0.71 | -0.64 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 22.50 | 5.00 | 5.40 | 5.20 | 4.85 | -0.35 | -6.74% | 0.23 | 17 | 1,097 | 0.68 | -0.79 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 7.00 | 7.70 | 7.35 | 7.00 | -1.00 | -12.50% | 0.29 | 5 | 840 | 0.87 | -0.88 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 30.00 | 11.50 | 12.60 | 12.05 | 12.10 | -0.67 | -5.25% | 0.40 | 5 | 211 | 1.08 | -0.96 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 35.00 | 16.60 | 17.90 | 17.25 | 17.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:05 PM EST |
| 40.00 | 21.50 | 22.90 | 22.20 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST |