Options Chain for COEUR MNG INC COM NEW (CDE) - $15.98 as of 6/10/2026 5:48:59 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 | 12.50 | 13.70 | 13.10 | 13.35 | -3.25 | -19.58% | 5.24 | 2 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 5.00 | 9.90 | 11.30 | 10.60 | 13.00 | 0.00 | 0.00% | 2.12 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 3:59:50 PM EST |
| 7.50 | 7.40 | 8.80 | 8.10 | 11.85 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:50 PM EST |
| 10.00 | 5.30 | 6.20 | 5.75 | 9.55 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.87 | 0.98 | 0.01 | 0.00 | 5/14/2026 | 6/10/2026 3:59:50 PM EST |
| 12.50 | 3.10 | 3.70 | 3.40 | 3.30 | -0.45 | -12.00% | 0.27 | 2 | 9 | 0.75 | 0.86 | 0.06 | -0.01 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 15.00 | 1.55 | 1.85 | 1.70 | 1.80 | -0.22 | -10.90% | 0.11 | 137 | 1,692 | 0.73 | 0.61 | 0.11 | -0.02 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.85 | -0.12 | -12.38% | 0.04 | 2,586 | 1,105 | 0.72 | 0.35 | 0.10 | -0.02 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.02 | 6,444 | 2,983 | 0.76 | 0.18 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.19 | +0.02 | +11.77% | 0.01 | 37 | 2,397 | 0.82 | 0.09 | 0.04 | -0.01 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 66 | 778 | 0.86 | 0.05 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.00 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/10/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:50 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 | 2.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.02 | 0.01 | 0.00 | 5/18/2026 | 6/10/2026 3:59:50 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 54 | 91 | 0.71 | -0.14 | 0.06 | -0.01 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.15 | +15.47% | 0.08 | 99 | 5,364 | 0.72 | -0.39 | 0.11 | -0.02 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 17.50 | 2.55 | 2.80 | 2.68 | 2.64 | +0.33 | +14.29% | 0.15 | 32 | 3,193 | 0.72 | -0.65 | 0.10 | -0.02 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 20.00 | 4.40 | 4.90 | 4.65 | 4.65 | +0.90 | +24.00% | 0.23 | 2 | 348 | 0.87 | -0.82 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 3:59:50 PM EST |
| 22.50 | 6.50 | 7.20 | 6.85 | 5.85 | 0.00 | 0.00% | 0.30 | 0 | 130 | 0.93 | -0.91 | 0.04 | -0.01 | 6/9/2026 | 6/10/2026 3:59:50 PM EST |
| 25.00 | 8.90 | 9.80 | 9.35 | 8.47 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.22 | -0.95 | 0.03 | -0.01 | 6/5/2026 | 6/10/2026 3:59:50 PM EST |
| 30.00 | 13.70 | 15.00 | 14.35 | 14.14 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/10/2026 3:59:50 PM EST |
| 35.00 | 18.60 | 20.00 | 19.30 | 17.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:50 PM EST |