Options Chain for COEUR MNG INC COM NEW (CDE) - $13.15 as of 8/29/2025 8:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 10.80 | 10.05 | 9.10 | 0.00 | 0.00% | 4.02 | 0 | 56 | 4.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 8.00 | 8.30 | 8.15 | 8.10 | +0.60 | +8.00% | 1.63 | 4 | 1,618 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 5.60 | 5.80 | 5.70 | 5.40 | +0.16 | +3.06% | 0.76 | 26 | 4,085 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.50 | +18.52% | 0.32 | 513 | 5,792 | 0.73 | 0.98 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 1.00 | 1.05 | 1.03 | 1.03 | +0.36 | +53.74% | 0.08 | 647 | 10,805 | 0.52 | 0.68 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 158 | 2,039 | 0.51 | 0.17 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 96 | 0.83 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,348 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,020 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 37 | 1,706 | 0.73 | -0.02 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.03 | 306 | 606 | 0.51 | -0.32 | 0.22 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 1.90 | 2.05 | 1.98 | 2.06 | -0.51 | -19.85% | 0.13 | 2 | 62 | 0.53 | -0.83 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | % | 0.25 | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 6.70 | 7.10 | 6.90 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 9.10 | 9.50 | 9.30 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |