Options Chain for COEUR MNG INC COM NEW (CDE) - $22.18 as of 8/28/2026 7:15:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.20 | 18.50 | 17.85 | 17.10 | 0.00 | 0.00% | 3.57 | 0 | 1 | 8.63 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 10.00 | 12.20 | 13.50 | 12.85 | 12.00 | 0.00 | 0.00% | 1.28 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 10.50 | 11.70 | 13.00 | 12.35 | % | 1.18 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.00 | 11.20 | 12.50 | 11.85 | % | 1.08 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.50 | 10.70 | 11.60 | 11.15 | 6.15 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:51 PM EST |
| 12.00 | 10.20 | 11.10 | 10.65 | % | 0.89 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.50 | 9.70 | 10.60 | 10.15 | 9.20 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 13.00 | 9.20 | 10.10 | 9.65 | % | 0.74 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 13.50 | 8.70 | 9.60 | 9.15 | 6.80 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:51 PM EST |
| 14.00 | 8.20 | 9.10 | 8.65 | 6.09 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:51 PM EST |
| 14.50 | 7.70 | 8.40 | 8.05 | 2.94 | 0.00 | 0.00% | 0.56 | 0 | 27 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 7.20 | 8.10 | 7.65 | 6.75 | 0.00 | 0.00% | 0.51 | 0 | 312 | 1.64 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 15.50 | 6.70 | 7.60 | 7.15 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 122 | 1.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 16.00 | 6.20 | 7.10 | 6.65 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 112 | 1.41 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 16.50 | 5.70 | 6.60 | 6.15 | 5.58 | 0.00 | 0.00% | 0.37 | 0 | 70 | 1.73 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.00 | 5.20 | 6.00 | 5.60 | 4.61 | 0.00 | 0.00% | 0.33 | 0 | 90 | 1.60 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 4.70 | 5.50 | 5.10 | 4.72 | 0.00 | 0.00% | 0.29 | 0 | 134 | 1.30 | 0.99 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.00 | 4.20 | 5.00 | 4.60 | 4.15 | 0.00 | 0.00% | 0.26 | 0 | 263 | 1.18 | 0.98 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.50 | 3.80 | 4.50 | 4.15 | 2.97 | 0.00 | 0.00% | 0.22 | 0 | 164 | 1.06 | 0.97 | 0.03 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 19.00 | 3.30 | 4.00 | 3.65 | 2.62 | 0.00 | 0.00% | 0.19 | 0 | 225 | 0.95 | 0.94 | 0.05 | -0.02 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 19.50 | 2.80 | 3.50 | 3.15 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 159 | 1.08 | 0.91 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 2.35 | 3.20 | 2.78 | 2.31 | 0.00 | 0.00% | 0.14 | 0 | 365 | 0.84 | 0.86 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.50 | 1.95 | 2.40 | 2.18 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.66 | 0.81 | 0.13 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.00 | 1.55 | 2.00 | 1.78 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 805 | 0.62 | 0.74 | 0.15 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.50 | 1.20 | 2.20 | 1.70 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 546 | 0.65 | 0.65 | 0.18 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.00 | 0.90 | 1.35 | 1.13 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 606 | 0.64 | 0.56 | 0.19 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 0.65 | 0.90 | 0.78 | 0.78 | +0.07 | +9.86% | 0.03 | 7 | 122 | 0.65 | 0.47 | 0.19 | -0.05 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 23.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.10 | +20.00% | 0.03 | 10 | 2,038 | 0.62 | 0.37 | 0.18 | -0.05 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 23.50 | 0.30 | 0.95 | 0.63 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.62 | 0.29 | 0.16 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.63 | 0.23 | 0.14 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.17 | 0.12 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 23 | 74 | 0.66 | 0.13 | 0.09 | -0.03 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.09 | 0.07 | -0.02 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.06 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.04 | -0.01 | 8/27/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.03 | -0.01 | 8/27/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 185 | 3.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 547 | 2.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.04 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.95 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.85 | -0.02 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.89 | -0.03 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.88 | -0.06 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.84 | -0.09 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 233 | 0.70 | -0.14 | 0.10 | -0.03 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 20.50 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.66 | -0.19 | 0.13 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.66 | -0.26 | 0.15 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.06 | -11.77% | 0.02 | 2 | 65 | 0.67 | -0.35 | 0.18 | -0.05 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 22.00 | 0.55 | 1.20 | 0.88 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.62 | -0.44 | 0.19 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 0.80 | 1.45 | 1.13 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.64 | -0.53 | 0.19 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 23.00 | 1.05 | 1.80 | 1.43 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.66 | -0.63 | 0.18 | -0.05 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 23.50 | 1.40 | 2.40 | 1.90 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.71 | 0.16 | -0.05 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.00 | 1.75 | 2.35 | 2.05 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.62 | -0.77 | 0.14 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.50 | 2.20 | 2.70 | 2.45 | % | 0.10 | 0 | 0 | 0.75 | -0.83 | 0.12 | -0.04 | 8/27/2026 3:59:51 PM EST | |||
| 25.00 | 2.55 | 3.70 | 3.13 | 10.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | -0.87 | 0.09 | -0.03 | 7/28/2026 | 8/27/2026 3:59:51 PM EST |
| 25.50 | 3.10 | 3.90 | 3.50 | % | 0.14 | 0 | 0 | 1.37 | -0.91 | 0.07 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 26.00 | 3.50 | 4.30 | 3.90 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.46 | -0.94 | 0.06 | -0.02 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 26.50 | 4.00 | 4.80 | 4.40 | % | 0.17 | 0 | 0 | 1.65 | -0.96 | 0.04 | -0.01 | 8/27/2026 3:59:51 PM EST | |||
| 27.00 | 4.50 | 5.30 | 4.90 | % | 0.18 | 0 | 0 | 1.92 | -0.97 | 0.03 | -0.01 | 8/27/2026 3:59:51 PM EST | |||
| 30.00 | 7.50 | 8.40 | 7.95 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST |