Options Chain for COEUR MNG INC COM NEW (CDE) - $18.12 as of 5/8/2026 12:28:42 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 | 8.00 | 8.70 | 8.35 | 7.60 | 0.00 | 0.00% | 8.35 | 0 | 9 | 3/23/2026 | EST | ||||
| 2.00 | 7.10 | 7.80 | 7.45 | % | 3.73 | 0 | 277 | EST | |||||||
| 2.50 | 15.30 | 17.00 | 16.15 | % | 6.46 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:59:10 PM EST | |||
| 3.00 | 6.10 | 6.80 | 6.45 | % | 2.15 | 0 | 1 | EST | |||||||
| 4.00 | 5.10 | 7.40 | 6.25 | % | 1.56 | 0 | 0 | EST | |||||||
| 5.00 | 12.80 | 14.60 | 13.70 | 14.02 | 0.00 | 0.00% | 2.74 | 0 | 21 | 2.55 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:59:10 PM EST |
| 5.00 | 4.00 | 6.60 | 5.30 | 5.02 | 0.00 | 0.00% | 1.06 | 0 | 35 | 4/20/2026 | EST | ||||
| 6.00 | 3.30 | 4.00 | 3.65 | 4.30 | 0.00 | 0.00% | 0.61 | 0 | 79 | 4/15/2026 | EST | ||||
| 7.00 | 2.45 | 3.20 | 2.83 | 2.40 | 0.00 | 0.00% | 0.40 | 0 | 55 | 5/4/2026 | EST | ||||
| 7.50 | 10.50 | 12.20 | 11.35 | 9.80 | 0.00 | 0.00% | 1.51 | 0 | 207 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 12:59:10 PM EST |
| 8.00 | 1.70 | 2.40 | 2.05 | 1.80 | 0.00 | 0.00% | 0.26 | 0 | 246 | 5/5/2026 | EST | ||||
| 9.00 | 1.35 | 1.85 | 1.60 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 163 | 5/6/2026 | EST | ||||
| 10.00 | 8.10 | 9.60 | 8.85 | 7.60 | 0.00 | 0.00% | 0.89 | 0 | 186 | 1.31 | 0.97 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 12:59:10 PM EST |
| 10.00 | 0.95 | 1.45 | 1.20 | 1.03 | 0.00 | 0.00% | 0.12 | 0 | 459 | 5/5/2026 | EST | ||||
| 11.00 | 0.70 | 1.00 | 0.85 | 0.63 | 0.00 | 0.00% | 0.08 | 0 | 343 | 5/5/2026 | EST | ||||
| 12.00 | 0.50 | 0.95 | 0.73 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 883 | 5/6/2026 | EST | ||||
| 12.50 | 6.30 | 7.30 | 6.80 | 5.62 | 0.00 | 0.00% | 0.54 | 0 | 896 | 0.75 | 0.90 | 0.03 | -0.01 | 5/5/2026 | 5/8/2026 12:59:10 PM EST |
| 13.00 | 0.35 | 0.85 | 0.60 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 133 | 5/5/2026 | EST | ||||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 119 | 5/6/2026 | EST | ||||
| 15.00 | 4.60 | 4.90 | 4.75 | 4.90 | +0.50 | +11.37% | 0.32 | 2 | 3,785 | 0.69 | 0.79 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 284 | 5/6/2026 | EST | ||||
| 16.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 808 | 5/7/2026 | EST | ||||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4/24/2026 | EST | ||||
| 17.50 | 3.20 | 3.50 | 3.35 | 3.50 | +0.41 | +13.27% | 0.19 | 23 | 1,424 | 0.70 | 0.65 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 5/5/2026 | EST | ||||
| 20.00 | 2.30 | 2.40 | 2.35 | 2.35 | +0.25 | +11.91% | 0.12 | 380 | 9,873 | 0.70 | 0.51 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4/15/2026 | EST | ||||
| 22.50 | 1.55 | 1.70 | 1.63 | 1.60 | +0.10 | +6.67% | 0.07 | 29 | 5,682 | 0.71 | 0.39 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 25.00 | 1.05 | 1.10 | 1.08 | 1.10 | +0.10 | +10.00% | 0.04 | 279 | 5,682 | 0.71 | 0.29 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3/31/2026 | EST | ||||
| 30.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 8,661 | 10,774 | 0.72 | 0.15 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,845 | 0.77 | 0.08 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 12:59:10 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,542 | 0.78 | 0.04 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 12:59:10 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 12:59:10 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 12:59:10 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 5 | EST | |||||||
| 6.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4/14/2026 | EST | ||||
| 7.00 | 0.25 | 0.50 | 0.38 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 14 | 5/1/2026 | EST | ||||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 449 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 12:59:10 PM EST |
| 8.00 | 0.40 | 0.85 | 0.63 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 53 | 3/24/2026 | EST | ||||
| 9.00 | 0.85 | 1.50 | 1.18 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 45 | 4/17/2026 | EST | ||||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.74 | -0.03 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 12:59:10 PM EST |
| 10.00 | 0.65 | 2.10 | 1.38 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 107 | 4/29/2026 | EST | ||||
| 11.00 | 2.10 | 2.65 | 2.38 | % | 0.22 | 0 | 56 | EST | |||||||
| 12.00 | 3.00 | 3.60 | 3.30 | 3.87 | 0.00 | 0.00% | 0.27 | 0 | 119 | 4/29/2026 | EST | ||||
| 12.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.03 | 1 | 1,020 | 0.67 | -0.10 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 13.00 | 3.80 | 4.30 | 4.05 | 4.97 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3/30/2026 | EST | ||||
| 14.00 | 4.30 | 5.20 | 4.75 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 7 | 3/24/2026 | EST | ||||
| 15.00 | 0.95 | 1.05 | 1.00 | 1.05 | -0.15 | -12.50% | 0.07 | 167 | 2,967 | 0.68 | -0.21 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 15.00 | 5.60 | 6.10 | 5.85 | % | 0.39 | 0 | 0 | EST | |||||||
| 16.00 | 6.50 | 7.10 | 6.80 | % | 0.42 | 0 | 1 | EST | |||||||
| 17.00 | 7.30 | 8.00 | 7.65 | % | 0.45 | 0 | 0 | EST | |||||||
| 17.50 | 2.00 | 2.10 | 2.05 | 2.09 | -0.21 | -9.13% | 0.12 | 6 | 1,105 | 0.70 | -0.35 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 18.00 | 8.30 | 9.00 | 8.65 | % | 0.48 | 0 | 49 | EST | |||||||
| 20.00 | 10.30 | 11.10 | 10.70 | 11.20 | 0.00 | 0.00% | 0.53 | 0 | 4 | 3/24/2026 | EST | ||||
| 20.00 | 3.40 | 3.60 | 3.50 | 3.60 | -0.20 | -5.27% | 0.17 | 362 | 1,907 | 0.70 | -0.49 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 22.50 | 5.20 | 5.30 | 5.25 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 551 | 0.71 | -0.61 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 12:59:10 PM EST |
| 25.00 | 6.70 | 7.50 | 7.10 | 7.32 | +0.32 | +4.58% | 0.28 | 10 | 821 | 0.65 | -0.71 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 12:59:10 PM EST |
| 25.00 | 15.30 | 16.10 | 15.70 | % | 0.63 | 0 | 0 | EST | |||||||
| 30.00 | 11.20 | 12.00 | 11.60 | 11.45 | 0.00 | 0.00% | 0.39 | 0 | 58 | 0.84 | -0.85 | 0.03 | -0.01 | 4/27/2026 | 5/8/2026 12:59:10 PM EST |
| 35.00 | 15.80 | 17.10 | 16.45 | % | 0.47 | 0 | 151 | 1.05 | -0.92 | 0.02 | -0.01 | 5/8/2026 12:59:10 PM EST | |||
| 40.00 | 20.80 | 22.40 | 21.60 | 20.40 | 0.00 | 0.00% | 0.54 | 0 | 31 | 1.31 | -0.95 | 0.01 | 0.00 | 4/13/2026 | 5/8/2026 12:59:10 PM EST |