Options Chain for COEUR MNG INC COM NEW (CDE) - $17.30 as of 7/6/2026 12:16:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.00 | 7.60 | 7.60 | 0.00 | 0.00% | 7.60 | 0 | 9 | 3/23/2026 | EST | ||||
| 2.00 | 6.20 | 7.00 | 6.60 | % | 3.30 | 0 | 277 | EST | |||||||
| 2.50 | 13.70 | 15.20 | 14.45 | 13.85 | 0.00 | 0.00% | 5.78 | 0 | 12 | 5.53 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:59:06 PM EST |
| 3.00 | 5.20 | 6.00 | 5.60 | % | 1.87 | 0 | 1 | EST | |||||||
| 4.00 | 4.20 | 5.10 | 4.65 | % | 1.16 | 0 | 0 | EST | |||||||
| 5.00 | 11.20 | 12.70 | 11.95 | 11.20 | 0.00 | 0.00% | 2.39 | 0 | 20 | 3.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 12:59:06 PM EST |
| 5.00 | 3.40 | 4.20 | 3.80 | 3.13 | 0.00 | 0.00% | 0.76 | 0 | 35 | 6/30/2026 | EST | ||||
| 6.00 | 2.45 | 3.20 | 2.83 | 3.60 | 0.00 | 0.00% | 0.47 | 0 | 75 | 6/17/2026 | EST | ||||
| 7.00 | 1.60 | 2.15 | 1.88 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 55 | 5/29/2026 | EST | ||||
| 7.50 | 9.20 | 10.20 | 9.70 | 9.45 | 0.00 | 0.00% | 1.29 | 0 | 206 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:06 PM EST |
| 8.00 | 1.00 | 1.40 | 1.20 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 246 | 6/16/2026 | EST | ||||
| 9.00 | 0.50 | 0.90 | 0.70 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 161 | 6/17/2026 | EST | ||||
| 10.00 | 6.80 | 7.80 | 7.30 | 6.47 | 0.00 | 0.00% | 0.73 | 0 | 157 | 1.76 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/6/2026 12:59:06 PM EST |
| 10.00 | 0.20 | 0.60 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 430 | 6/24/2026 | EST | ||||
| 11.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 324 | 6/25/2026 | EST | ||||
| 12.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 2 | 864 | 7/6/2026 | EST | ||||
| 12.50 | 4.50 | 4.90 | 4.70 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 897 | 0.79 | 0.91 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 12:59:06 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 128 | 6/17/2026 | EST | ||||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 6/2/2026 | EST | ||||
| 15.00 | 2.70 | 2.85 | 2.78 | 2.83 | -0.22 | -7.22% | 0.19 | 2 | 3,927 | 0.71 | 0.73 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 315 | 6/17/2026 | EST | ||||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 778 | 6/3/2026 | EST | ||||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 6/29/2026 | EST | ||||
| 17.50 | 1.45 | 1.50 | 1.48 | 1.45 | -0.15 | -9.38% | 0.08 | 209 | 3,887 | 0.70 | 0.50 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 152 | 6/2/2026 | EST | ||||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 6/15/2026 | EST | ||||
| 20.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.13 | -14.95% | 0.04 | 301 | 12,247 | 0.71 | 0.30 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 22.50 | 0.35 | 0.40 | 0.38 | 0.38 | -0.07 | -15.56% | 0.02 | 23 | 8,352 | 0.73 | 0.17 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.05 | -20.84% | 0.01 | 72 | 8,678 | 0.77 | 0.09 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3/31/2026 | EST | ||||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 20,008 | 0.89 | 0.02 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,161 | 1.15 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 1.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/6/2026 12:59:06 PM EST |
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 5 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 499 | 2.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/6/2026 12:59:06 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4/14/2026 | EST | ||||
| 7.00 | 0.10 | 0.35 | 0.23 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 14 | 5/1/2026 | EST | ||||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 449 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/6/2026 12:59:06 PM EST |
| 8.00 | 0.45 | 0.85 | 0.65 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 53 | 6/5/2026 | EST | ||||
| 9.00 | 0.80 | 1.35 | 1.08 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 41 | 6/11/2026 | EST | ||||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 1,077 | 1.10 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 10.00 | 1.55 | 2.05 | 1.80 | 2.27 | 0.00 | 0.00% | 0.18 | 0 | 107 | 4/29/2026 | EST | ||||
| 11.00 | 2.35 | 2.95 | 2.65 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 43 | 6/11/2026 | EST | ||||
| 12.00 | 3.20 | 3.80 | 3.50 | 3.80 | 0.00 | 0.00% | 0.29 | 0 | 119 | 7/1/2026 | EST | ||||
| 12.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2,232 | 0.71 | -0.09 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 12:59:06 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 6/1/2026 | EST | ||||
| 14.00 | 5.10 | 5.80 | 5.45 | 4.84 | 0.00 | 0.00% | 0.39 | 0 | 7 | 6/2/2026 | EST | ||||
| 15.00 | 0.75 | 0.85 | 0.80 | 0.79 | +0.04 | +5.34% | 0.05 | 57 | 5,546 | 0.71 | -0.27 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 15.00 | 6.10 | 6.70 | 6.40 | % | 0.43 | 0 | 0 | EST | |||||||
| 16.00 | 6.80 | 8.10 | 7.45 | % | 0.47 | 0 | 0 | EST | |||||||
| 17.00 | 8.10 | 8.80 | 8.45 | % | 0.50 | 0 | 0 | EST | |||||||
| 17.50 | 1.95 | 2.05 | 2.00 | 2.00 | +0.10 | +5.27% | 0.11 | 163 | 4,016 | 0.71 | -0.50 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 18.00 | 9.00 | 9.80 | 9.40 | % | 0.52 | 0 | 0 | EST | |||||||
| 20.00 | 3.60 | 3.90 | 3.75 | 3.64 | -0.71 | -16.33% | 0.19 | 10 | 6,684 | 0.71 | -0.70 | 0.08 | -0.02 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 20.00 | 11.00 | 11.80 | 11.40 | 11.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3/24/2026 | EST | ||||
| 22.50 | 5.50 | 6.00 | 5.75 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 729 | 0.80 | -0.83 | 0.06 | -0.01 | 7/2/2026 | 7/6/2026 12:59:06 PM EST |
| 25.00 | 7.70 | 8.40 | 8.05 | 8.03 | -0.17 | -2.08% | 0.32 | 1 | 852 | 0.91 | -0.91 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 25.00 | 15.90 | 16.80 | 16.35 | % | 0.65 | 0 | 0 | EST | |||||||
| 30.00 | 13.00 | 13.40 | 13.20 | 13.10 | +0.03 | +0.23% | 0.44 | 6 | 1 | 1.19 | -0.98 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 12:59:06 PM EST |
| 35.00 | 17.60 | 18.50 | 18.05 | 18.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:06 PM EST |
| 40.00 | 22.40 | 23.60 | 23.00 | 23.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:06 PM EST |