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 | 17.60 | 17.40 | 12.65 | 0.00 | 0.00% | 3.48 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:51 PM EST |
| 9.50 | 12.70 | 13.10 | 12.90 | 8.15 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:51 PM EST |
| 10.00 | 12.20 | 12.50 | 12.35 | % | 1.23 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 10.50 | 11.70 | 12.10 | 11.90 | 7.05 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:51 PM EST |
| 11.00 | 11.20 | 11.60 | 11.40 | % | 1.04 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.50 | 10.70 | 11.00 | 10.85 | % | 0.94 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.00 | 10.20 | 10.60 | 10.40 | % | 0.87 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.50 | 9.70 | 10.10 | 9.90 | % | 0.79 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 13.00 | 9.20 | 9.60 | 9.40 | % | 0.72 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 13.50 | 8.70 | 9.10 | 8.90 | 7.17 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 14.00 | 8.20 | 8.50 | 8.35 | % | 0.60 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 14.50 | 7.70 | 8.10 | 7.90 | 4.50 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 7.20 | 7.60 | 7.40 | 4.68 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:51 PM EST |
| 15.50 | 6.70 | 7.10 | 6.90 | 5.91 | 0.00 | 0.00% | 0.45 | 0 | 475 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 16.00 | 6.20 | 6.50 | 6.35 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 106 | 0.95 | 0.99 | 0.01 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 16.50 | 5.70 | 6.10 | 5.90 | 5.62 | 0.00 | 0.00% | 0.36 | 0 | 1,331 | 1.08 | 0.99 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.00 | 5.20 | 5.60 | 5.40 | 4.45 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.99 | 0.98 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 4.70 | 5.10 | 4.90 | 3.98 | 0.00 | 0.00% | 0.28 | 0 | 127 | 0.90 | 0.97 | 0.02 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 18.00 | 4.30 | 4.60 | 4.45 | 4.24 | 0.00 | 0.00% | 0.25 | 0 | 188 | 0.95 | 0.96 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.50 | 3.80 | 4.10 | 3.95 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.85 | 0.93 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 19.00 | 3.30 | 3.70 | 3.50 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 2,593 | 0.77 | 0.90 | 0.06 | -0.02 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 19.50 | 2.95 | 3.20 | 3.08 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.77 | 0.87 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 2.50 | 3.00 | 2.75 | 2.52 | 0.00 | 0.00% | 0.14 | 0 | 1,864 | 0.57 | 0.82 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.50 | 2.10 | 2.60 | 2.35 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.64 | 0.76 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.00 | 1.80 | 2.05 | 1.93 | 1.78 | 0.00 | 0.00% | 0.09 | 0 | 635 | 0.60 | 0.70 | 0.13 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.50 | 1.45 | 1.90 | 1.68 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | 0.63 | 0.14 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.00 | 1.20 | 1.50 | 1.35 | 1.38 | +0.20 | +16.95% | 0.06 | 7 | 261 | 0.62 | 0.56 | 0.14 | -0.04 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 0.95 | 1.30 | 1.13 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.62 | 0.49 | 0.15 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 23.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.20 | -19.05% | 0.04 | 12 | 155 | 0.62 | 0.42 | 0.14 | -0.04 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 23.50 | 0.55 | 0.75 | 0.65 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.62 | 0.36 | 0.13 | -0.04 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 24.00 | 0.40 | 0.60 | 0.50 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.59 | 0.30 | 0.12 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.50 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.62 | 0.25 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.67 | 0.20 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 25.50 | 0.15 | 0.35 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.17 | 0.09 | -0.02 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.13 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 26.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/27/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.96 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.88 | -0.02 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.89 | -0.03 | 0.02 | -0.01 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.73 | -0.04 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.65 | -0.07 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.60 | -0.10 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.64 | -0.13 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.60 | -0.18 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.61 | -0.24 | 0.11 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.64 | -0.30 | 0.13 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.50 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.63 | -0.37 | 0.14 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.00 | 0.70 | 1.00 | 0.85 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.61 | -0.44 | 0.14 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 1.05 | 1.25 | 1.15 | 1.15 | -0.12 | -9.45% | 0.05 | 2 | 179 | 0.64 | -0.51 | 0.15 | -0.04 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 23.00 | 1.20 | 1.55 | 1.38 | % | 0.06 | 0 | 0 | 0.65 | -0.58 | 0.14 | -0.04 | 8/27/2026 3:59:51 PM EST | |||
| 23.50 | 1.65 | 1.90 | 1.78 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.64 | 0.13 | -0.04 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.00 | 2.00 | 2.25 | 2.13 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.66 | -0.70 | 0.12 | -0.03 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 24.50 | 2.20 | 2.65 | 2.43 | % | 0.10 | 0 | 0 | 0.64 | -0.75 | 0.11 | -0.03 | 8/27/2026 3:59:51 PM EST | |||
| 25.00 | 2.75 | 3.10 | 2.93 | 6.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | -0.80 | 0.10 | -0.03 | 8/13/2026 | 8/27/2026 3:59:51 PM EST |
| 25.50 | 3.20 | 3.50 | 3.35 | % | 0.13 | 0 | 0 | 0.79 | -0.83 | 0.09 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 26.00 | 3.60 | 4.00 | 3.80 | % | 0.15 | 0 | 0 | 1.09 | -0.87 | 0.07 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 26.50 | 3.80 | 4.40 | 4.10 | % | 0.15 | 0 | 0 | EST | |||||||
| 27.00 | 4.60 | 4.90 | 4.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 30.00 | 7.50 | 7.80 | 7.65 | 11.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/27/2026 3:59:51 PM EST |