Options Chain for COEUR MNG INC COM NEW (CDE) - $18.59 as of 5/29/2026 3:58:16 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 | 16.00 | 17.80 | 16.90 | 16.60 | +1.39 | +9.14% | 6.76 | 2 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 5.00 | 13.40 | 15.30 | 14.35 | 13.00 | 0.00 | 0.00% | 2.87 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 7.50 | 10.90 | 12.70 | 11.80 | 10.24 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 10.00 | 8.20 | 10.30 | 9.25 | 9.55 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.02 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:58 PM EST |
| 12.50 | 6.50 | 7.20 | 6.85 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.98 | 0.95 | 0.02 | -0.01 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 15.00 | 4.50 | 4.90 | 4.70 | 4.72 | +0.46 | +10.80% | 0.31 | 22 | 1,627 | 0.68 | 0.86 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 17.50 | 2.70 | 3.20 | 2.95 | 2.85 | +0.30 | +11.77% | 0.17 | 69 | 450 | 0.70 | 0.70 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 20.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.22 | +15.39% | 0.08 | 554 | 1,903 | 0.69 | 0.50 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 22.50 | 0.85 | 1.05 | 0.95 | 0.91 | +0.13 | +16.67% | 0.04 | 1,848 | 458 | 0.70 | 0.32 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.02 | 88 | 490 | 0.73 | 0.19 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.09 | +90.00% | 0.01 | 10 | 31 | 0.74 | 0.07 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.17 | -77.28% | 0.01 | 10 | 1 | 1.19 | 0.02 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 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 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.58 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.74 | -0.05 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 180 | 5,170 | 0.72 | -0.14 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 17.50 | 0.95 | 1.10 | 1.03 | 1.13 | -0.13 | -10.32% | 0.06 | 67 | 2,942 | 0.67 | -0.30 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 20.00 | 2.20 | 2.35 | 2.28 | 2.45 | -0.22 | -8.24% | 0.11 | 25 | 92 | 0.68 | -0.50 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 22.50 | 3.90 | 4.40 | 4.15 | 4.25 | -0.30 | -6.60% | 0.18 | 23 | 111 | 0.74 | -0.68 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 25.00 | 6.00 | 6.70 | 6.35 | 6.58 | -0.12 | -1.80% | 0.25 | 25 | 5 | 0.81 | -0.81 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 30.00 | 10.60 | 11.70 | 11.15 | 13.17 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.29 | -0.93 | 0.03 | -0.01 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 35.00 | 15.50 | 16.60 | 16.05 | 17.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |