Options Chain for COEUR MNG INC COM NEW (CDE) - $17.43 as of 8/10/2026 7:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.70 | 10.00 | 9.85 | 9.77 | +1.87 | +23.68% | 1.31 | 3 | 50 | 1.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 10.00 | 7.30 | 7.50 | 7.40 | 7.30 | 0.00 | 0.00% | 0.74 | 0 | 142 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:57 AM EST |
| 12.50 | 4.80 | 5.10 | 4.95 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 337 | 0.78 | 0.94 | 0.03 | -0.01 | 8/6/2026 | 8/10/2026 9:58:57 AM EST |
| 15.00 | 2.85 | 2.95 | 2.90 | 2.95 | -0.07 | -2.32% | 0.19 | 40 | 2,040 | 0.65 | 0.77 | 0.08 | -0.02 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 17.50 | 1.45 | 1.55 | 1.50 | 1.46 | -0.09 | -5.81% | 0.09 | 4 | 5,770 | 0.67 | 0.52 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 237 | 8,966 | 0.68 | 0.29 | 0.09 | -0.02 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 0.33 | -0.01 | -2.95% | 0.01 | 13 | 10,940 | 0.72 | 0.15 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6,700 | 0.72 | 0.07 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 0.84 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 1,188 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:57 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:57 AM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,094 | 0.66 | -0.06 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:58:57 AM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.52 | -0.01 | -1.89% | 0.03 | 1,594 | 5,971 | 0.67 | -0.23 | 0.08 | -0.02 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 17.50 | 1.50 | 1.65 | 1.58 | 1.72 | +0.17 | +10.97% | 0.09 | 8 | 3,942 | 0.68 | -0.48 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 20.00 | 3.20 | 3.40 | 3.30 | 3.41 | 0.00 | 0.00% | 0.16 | 0 | 2,599 | 0.69 | -0.71 | 0.09 | -0.02 | 8/7/2026 | 8/10/2026 9:58:57 AM EST |
| 22.50 | 5.30 | 5.60 | 5.45 | 7.07 | 0.00 | 0.00% | 0.24 | 0 | 1,707 | 0.70 | -0.85 | 0.06 | -0.01 | 8/6/2026 | 8/10/2026 9:58:57 AM EST |
| 25.00 | 7.60 | 7.90 | 7.75 | 8.11 | 0.00 | 0.00% | 0.31 | 0 | 134 | 0.83 | -0.93 | 0.03 | -0.01 | 8/7/2026 | 8/10/2026 9:58:57 AM EST |
| 30.00 | 12.40 | 12.80 | 12.60 | 12.87 | +0.22 | +1.74% | 0.42 | 1 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:58:57 AM EST |
| 35.00 | 17.30 | 18.00 | 17.65 | 18.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/10/2026 9:58:57 AM EST |
| 40.00 | 22.20 | 23.20 | 22.70 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:57 AM EST |