Options Chain for COEUR MNG INC COM NEW (CDE) - $15.83 as of 7/23/2026 7:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.40 | 12.75 | 11.50 | 0.00 | 0.00% | 5.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 5.00 | 9.60 | 10.90 | 10.25 | 11.00 | 0.00 | 0.00% | 2.05 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 7.50 | 7.10 | 8.40 | 7.75 | 8.50 | 0.00 | 0.00% | 1.03 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 10.00 | 4.70 | 5.90 | 5.30 | 6.15 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | 5.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 12.00 | 2.70 | 3.90 | 3.30 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 12.50 | 2.20 | 3.40 | 2.80 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 13.00 | 1.90 | 2.60 | 2.25 | 2.97 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 13.50 | 1.60 | 2.15 | 1.88 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.00 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.38 | -0.52 | -27.37% | 0.09 | 1 | 324 | 1.30 | 0.99 | 0.04 | 0.00 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 14.50 | 0.65 | 1.05 | 0.85 | 0.92 | -0.83 | -47.43% | 0.06 | 4 | 397 | 2.10 | 0.96 | 0.12 | -0.02 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.61 | -62.25% | 0.03 | 7 | 982 | 1.17 | 0.86 | 0.28 | -0.07 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 15.50 | 0.10 | 0.25 | 0.18 | 0.25 | -0.35 | -58.34% | 0.01 | 1 | 1,594 | 0.69 | 0.69 | 0.43 | -0.09 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.23 | -82.15% | 0.01 | 55 | 1,058 | 0.70 | 0.46 | 0.46 | -0.09 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 6 | 1,114 | 0.73 | 0.25 | 0.36 | -0.07 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.97 | 0.11 | 0.21 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 444 | 1.00 | 0.04 | 0.09 | -0.01 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.20 | 0.01 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.39 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.47 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 265 | 1.20 | -0.01 | 0.04 | 0.00 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 420 | 1.33 | -0.04 | 0.12 | -0.02 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.17 | +212.50% | 0.01 | 2 | 887 | 0.77 | -0.14 | 0.28 | -0.07 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.77 | -0.32 | 0.43 | -0.09 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 16.00 | 0.75 | 1.00 | 0.88 | 0.86 | +0.46 | +115.00% | 0.06 | 3 | 1,387 | 0.77 | -0.54 | 0.46 | -0.09 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 16.50 | 0.90 | 1.60 | 1.25 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 222 | 1.27 | -0.75 | 0.36 | -0.07 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 17.00 | 1.40 | 2.10 | 1.75 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 320 | 1.35 | -0.89 | 0.21 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 17.50 | 2.10 | 2.60 | 2.35 | 2.35 | +0.70 | +42.43% | 0.13 | 50 | 164 | 1.78 | -0.96 | 0.09 | -0.01 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 18.00 | 2.10 | 3.30 | 2.70 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 31 | 2.04 | -0.99 | 0.03 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 18.50 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 208 | 1.52 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 19.00 | 3.10 | 4.30 | 3.70 | 3.91 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 19.50 | 3.90 | 4.80 | 4.35 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 20.00 | 4.20 | 5.30 | 4.75 | 5.82 | 0.00 | 0.00% | 0.24 | 0 | 23 | 2.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:57 PM EST |
| 20.50 | 4.70 | 5.90 | 5.30 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 21.00 | 5.10 | 6.40 | 5.75 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 21.50 | 5.60 | 6.90 | 6.25 | 5.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 22.00 | 6.10 | 7.40 | 6.75 | 6.84 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 22.50 | 6.60 | 7.90 | 7.25 | 6.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 23.00 | 7.10 | 8.40 | 7.75 | 7.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 23.50 | 7.60 | 8.90 | 8.25 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:57 PM EST |
| 24.00 | 8.20 | 9.30 | 8.75 | 8.75 | -0.22 | -2.46% | 0.36 | 1 | 15 | 3.60 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 3:59:57 PM EST |
| 25.00 | 9.10 | 10.40 | 9.75 | 9.10 | 0.00 | 0.00% | 0.39 | 0 | 15 | 3.87 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:57 PM EST |
| 26.00 | 10.10 | 11.40 | 10.75 | 10.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 27.00 | 11.10 | 12.40 | 11.75 | 11.83 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:57 PM EST |
| 30.00 | 14.10 | 15.40 | 14.75 | 13.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 35.00 | 19.10 | 20.40 | 19.75 | 18.95 | 0.00 | 0.00% | 0.56 | 0 | 2 | 7.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |