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 | 16.80 | 17.90 | 17.35 | 17.20 | 0.00 | 0.00% | 3.47 | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 10.00 | 11.80 | 13.50 | 12.65 | 10.90 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 10.50 | 10.80 | 13.00 | 11.90 | 11.75 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 11.00 | 10.60 | 11.90 | 11.25 | % | 1.02 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 11.50 | 10.30 | 11.30 | 10.80 | 10.70 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 12.00 | 9.80 | 10.70 | 10.25 | % | 0.85 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.50 | 9.10 | 10.40 | 9.75 | 8.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 13.00 | 8.60 | 10.10 | 9.35 | % | 0.72 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 13.50 | 8.10 | 10.10 | 9.10 | % | 0.67 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 14.00 | 8.00 | 8.90 | 8.45 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 14.50 | 7.30 | 8.40 | 7.85 | 7.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.15 | 0.99 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 6.70 | 8.10 | 7.40 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.08 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 15.50 | 6.40 | 7.40 | 6.90 | 3.50 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.88 | 0.98 | 0.01 | -0.01 | 8/18/2026 | 8/27/2026 3:59:51 PM EST |
| 16.00 | 6.30 | 6.70 | 6.50 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 16.50 | 5.80 | 6.20 | 6.00 | 5.30 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.86 | 0.96 | 0.02 | -0.01 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 17.00 | 5.30 | 5.70 | 5.50 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 37 | 0.79 | 0.94 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 4.90 | 5.30 | 5.10 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.89 | 0.92 | 0.04 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 18.00 | 4.40 | 4.80 | 4.60 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.74 | 0.90 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.50 | 4.00 | 4.40 | 4.20 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.74 | 0.87 | 0.05 | -0.02 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 19.00 | 3.60 | 3.90 | 3.75 | 3.08 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.52 | 0.84 | 0.06 | -0.02 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 19.50 | 3.20 | 3.50 | 3.35 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.61 | 0.80 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 2.85 | 3.20 | 3.03 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 1,091 | 0.64 | 0.76 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.50 | 2.50 | 3.00 | 2.75 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.62 | 0.71 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.00 | 2.20 | 2.65 | 2.43 | 2.26 | 0.00 | 0.00% | 0.12 | 0 | 301 | 0.64 | 0.66 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.50 | 1.90 | 2.35 | 2.13 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | 0.62 | 0.10 | -0.03 | 8/24/2026 | 8/27/2026 3:59:51 PM EST |
| 22.00 | 1.65 | 1.90 | 1.78 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.65 | 0.57 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 1.45 | 1.80 | 1.63 | 1.55 | +0.06 | +4.03% | 0.07 | 1 | 67 | 0.64 | 0.52 | 0.10 | -0.03 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 23.00 | 1.20 | 1.60 | 1.40 | 1.28 | 0.00 | 0.00% | 0.06 | 0 | 329 | 0.63 | 0.47 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.07 | +7.53% | 0.04 | 12 | 64 | 0.63 | 0.38 | 0.09 | -0.03 | 8/28/2026 | 8/27/2026 3:59:51 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1,249 | 0.66 | 0.30 | 0.08 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 26.00 | 0.40 | 0.65 | 0.53 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.68 | 0.23 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 26.50 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.66 | 0.21 | 0.07 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.65 | 0.07 | 0.03 | -0.01 | 8/27/2026 | 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 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 | 1.65 | 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 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:51 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 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 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | -0.02 | 0.01 | -0.01 | 8/20/2026 | 8/27/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.94 | -0.03 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.76 | -0.04 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.66 | -0.06 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.66 | -0.08 | 0.04 | -0.01 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.65 | -0.10 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.63 | -0.13 | 0.05 | -0.02 | 8/26/2026 | 8/27/2026 3:59:51 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.65 | -0.16 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 19.50 | 0.35 | 0.55 | 0.45 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.64 | -0.20 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.63 | -0.24 | 0.08 | -0.02 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 20.50 | 0.65 | 0.85 | 0.75 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.63 | -0.29 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.00 | 0.80 | 1.05 | 0.93 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.64 | -0.34 | 0.09 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 21.50 | 1.05 | 1.25 | 1.15 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.66 | -0.38 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.00 | 1.15 | 1.50 | 1.33 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.60 | -0.43 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 22.50 | 1.50 | 1.75 | 1.63 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.64 | -0.48 | 0.10 | -0.03 | 8/25/2026 | 8/27/2026 3:59:51 PM EST |
| 23.00 | 1.80 | 2.05 | 1.93 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.64 | -0.53 | 0.10 | -0.03 | 8/27/2026 | 8/27/2026 3:59:51 PM EST |
| 24.00 | 2.30 | 2.70 | 2.50 | % | 0.10 | 0 | 0 | 0.65 | -0.62 | 0.09 | -0.03 | 8/27/2026 3:59:51 PM EST | |||
| 25.00 | 3.10 | 3.50 | 3.30 | % | 0.13 | 0 | 0 | 0.67 | -0.70 | 0.08 | -0.03 | 8/27/2026 3:59:51 PM EST | |||
| 26.00 | 3.90 | 4.30 | 4.10 | % | 0.16 | 0 | 0 | 0.67 | -0.77 | 0.07 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 26.50 | 4.40 | 4.70 | 4.55 | % | 0.17 | 0 | 0 | 0.76 | -0.79 | 0.07 | -0.02 | 8/27/2026 3:59:51 PM EST | |||
| 30.00 | 7.60 | 7.90 | 7.75 | % | 0.26 | 0 | 0 | 1.25 | -0.93 | 0.03 | -0.01 | 8/27/2026 3:59:51 PM EST |