Options Chain for COEUR MNG INC COM NEW (CDE) - $21.24 as of 9/6/2026 8:31:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.80 | 17.10 | 16.45 | 12.65 | 0.00 | 0.00% | 3.29 | 0 | 1 | 9.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 9.50 | 11.20 | 12.60 | 11.90 | 8.15 | 0.00 | 0.00% | 1.25 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 10.00 | 10.70 | 12.00 | 11.35 | % | 1.14 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 10.50 | 10.30 | 11.30 | 10.80 | 7.05 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 11.00 | 9.70 | 10.80 | 10.25 | % | 0.93 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 11.50 | 9.20 | 10.30 | 9.75 | % | 0.85 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 12.00 | 8.70 | 9.80 | 9.25 | % | 0.77 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 12.50 | 8.20 | 9.30 | 8.75 | % | 0.70 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 13.00 | 7.80 | 8.80 | 8.30 | % | 0.64 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 13.50 | 7.20 | 8.30 | 7.75 | 7.17 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 14.00 | 6.90 | 7.80 | 7.35 | % | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 14.50 | 6.50 | 7.30 | 6.90 | 6.28 | 0.00 | 0.00% | 0.48 | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 15.00 | 6.10 | 6.80 | 6.45 | 5.72 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 15.50 | 5.40 | 6.30 | 5.85 | 5.74 | 0.00 | 0.00% | 0.38 | 0 | 476 | 2.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 16.00 | 5.00 | 5.80 | 5.40 | 5.60 | +1.50 | +36.59% | 0.34 | 1 | 100 | 2.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 16.50 | 4.60 | 5.20 | 4.90 | 5.00 | +0.20 | +4.17% | 0.30 | 3 | 1,336 | 1.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 17.00 | 3.90 | 4.90 | 4.40 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.90 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 17.50 | 3.60 | 4.10 | 3.85 | 3.93 | +0.13 | +3.43% | 0.22 | 5 | 86 | 1.45 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 18.00 | 3.20 | 3.70 | 3.45 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 188 | 1.31 | 0.98 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 18.50 | 2.65 | 3.20 | 2.93 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.16 | 0.96 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 19.00 | 2.20 | 2.85 | 2.53 | 2.65 | -0.08 | -2.93% | 0.13 | 2 | 2,601 | 1.20 | 0.93 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 19.50 | 1.85 | 2.20 | 2.03 | 2.01 | +0.06 | +3.08% | 0.10 | 10 | 41 | 0.88 | 0.87 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 20.00 | 1.40 | 1.65 | 1.53 | 1.58 | -0.34 | -17.71% | 0.08 | 73 | 1,943 | 0.59 | 0.80 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 20.50 | 1.05 | 1.40 | 1.23 | 1.12 | -0.10 | -8.20% | 0.06 | 10 | 146 | 0.65 | 0.70 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 21.00 | 0.70 | 0.95 | 0.83 | 0.84 | -0.36 | -30.00% | 0.04 | 97 | 738 | 0.59 | 0.59 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 21.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.35 | -38.89% | 0.03 | 738 | 249 | 0.57 | 0.47 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.29 | -43.29% | 0.02 | 765 | 425 | 0.58 | 0.36 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.16 | -35.56% | 0.01 | 170 | 126 | 0.57 | 0.26 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.16 | -48.49% | 0.01 | 991 | 284 | 0.56 | 0.19 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 23.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 70 | 99 | 0.61 | 0.13 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 12 | 100 | 0.61 | 0.09 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.05 | 0.06 | -0.01 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.82 | 0.03 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.02 | 0.02 | -0.01 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:48 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 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 120 | 2.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 57 | 0.88 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.92 | -0.02 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 133 | 0.80 | -0.04 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 572 | 671 | 0.62 | -0.07 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 19.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 49 | 88 | 0.59 | -0.13 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.02 | +11.77% | 0.01 | 546 | 155 | 0.54 | -0.20 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 20.50 | 0.20 | 0.40 | 0.30 | 0.28 | -0.02 | -6.67% | 0.01 | 59 | 61 | 0.53 | -0.30 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 21.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.03 | +6.39% | 0.03 | 61 | 147 | 0.64 | -0.41 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 21.50 | 0.70 | 0.90 | 0.80 | 0.70 | +0.06 | +9.38% | 0.04 | 506 | 231 | 0.59 | -0.53 | 0.24 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 22.00 | 0.85 | 1.20 | 1.03 | 0.97 | +0.07 | +7.78% | 0.05 | 62 | 136 | 0.51 | -0.64 | 0.23 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 22.50 | 1.15 | 1.55 | 1.35 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.72 | -0.74 | 0.20 | -0.04 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 23.00 | 1.45 | 2.00 | 1.73 | % | 0.08 | 0 | 0 | 0.75 | -0.81 | 0.16 | -0.04 | 9/4/2026 3:59:48 PM EST | |||
| 23.50 | 2.10 | 2.45 | 2.28 | 2.25 | -0.96 | -29.91% | 0.10 | 1 | 1 | 0.87 | -0.87 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 24.00 | 2.40 | 3.30 | 2.85 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.34 | -0.91 | 0.09 | -0.02 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 24.50 | 2.80 | 3.60 | 3.20 | % | 0.13 | 0 | 0 | 1.25 | -0.95 | 0.06 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 25.00 | 3.30 | 4.40 | 3.85 | 6.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.66 | -0.97 | 0.04 | -0.01 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 25.50 | 3.70 | 5.00 | 4.35 | % | 0.17 | 0 | 0 | 1.87 | -0.98 | 0.02 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 26.00 | 4.20 | 5.60 | 4.90 | % | 0.19 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 26.50 | 4.70 | 6.10 | 5.40 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 27.00 | 5.20 | 6.60 | 5.90 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 30.00 | 8.20 | 9.60 | 8.90 | 9.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |