Options Chain for COEUR MNG INC COM NEW (CDE) - $17.47 as of 6/23/2026 12:08:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.10 | 9.90 | 9.00 | 11.60 | 0.00 | 0.00% | 1.20 | 0 | 59 | 1.91 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:01 PM EST |
| 10.00 | 6.30 | 7.10 | 6.70 | 6.74 | 0.00 | 0.00% | 0.67 | 0 | 35 | 1.17 | 0.94 | 0.02 | 0.00 | 6/5/2026 | 6/23/2026 2:59:01 PM EST |
| 12.50 | 4.30 | 4.90 | 4.60 | 4.55 | -0.95 | -17.28% | 0.37 | 1 | 80 | 0.74 | 0.83 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 15.00 | 2.70 | 3.00 | 2.85 | 2.90 | -0.90 | -23.69% | 0.19 | 26 | 3,726 | 0.69 | 0.67 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 17.50 | 1.65 | 1.80 | 1.73 | 1.81 | -0.64 | -26.13% | 0.10 | 57 | 3,263 | 0.68 | 0.49 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 20.00 | 1.05 | 1.10 | 1.08 | 1.05 | -0.45 | -30.00% | 0.05 | 364 | 8,770 | 0.69 | 0.34 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 22.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.38 | -38.00% | 0.03 | 5,171 | 7,440 | 0.70 | 0.23 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.25 | -38.47% | 0.02 | 243 | 7,802 | 0.72 | 0.15 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 0.01 | 15 | 4,377 | 0.78 | 0.07 | 0.02 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 10 | 1,200 | 0.92 | 0.03 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 17 | 1,114 | 1.04 | 0.01 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | -0.01 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 2:59:01 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.05 | +41.67% | 0.02 | 122 | 280 | 0.73 | -0.06 | 0.02 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.05 | 128 | 2,765 | 0.71 | -0.17 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 15.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.30 | +26.09% | 0.10 | 11 | 3,883 | 0.70 | -0.33 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 17.50 | 2.80 | 2.90 | 2.85 | 2.65 | +0.30 | +12.77% | 0.16 | 29 | 3,290 | 0.70 | -0.51 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 20.00 | 4.20 | 4.80 | 4.50 | 4.50 | +0.59 | +15.09% | 0.23 | 6 | 2,194 | 0.62 | -0.66 | 0.07 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 22.50 | 6.60 | 6.90 | 6.75 | 6.80 | +0.78 | +12.96% | 0.30 | 1 | 1,709 | 0.73 | -0.77 | 0.05 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 25.00 | 8.70 | 9.20 | 8.95 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 544 | 0.78 | -0.85 | 0.04 | -0.01 | 6/18/2026 | 6/23/2026 2:59:01 PM EST |
| 30.00 | 13.20 | 14.00 | 13.60 | 12.65 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.93 | -0.93 | 0.02 | 0.00 | 5/28/2026 | 6/23/2026 2:59:01 PM EST |
| 35.00 | 17.80 | 19.50 | 18.65 | 18.46 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.27 | -0.97 | 0.01 | 0.00 | 6/5/2026 | 6/23/2026 2:59:01 PM EST |
| 40.00 | 23.10 | 24.40 | 23.75 | % | 0.59 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 6/23/2026 2:59:01 PM EST |