Options Chain for COEUR MNG INC COM NEW (CDE) - $20.24 as of 4/10/2026 8:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 7.20 | 6.95 | % | 2.32 | 0 | 0 | EST | |||||||
| 4.00 | 5.70 | 6.20 | 5.95 | % | 1.49 | 0 | 0 | EST | |||||||
| 5.00 | 4.60 | 5.20 | 4.90 | % | 0.98 | 0 | 0 | EST | |||||||
| 6.00 | 3.60 | 4.20 | 3.90 | 3.40 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4/2/2026 | EST | ||||
| 7.00 | 2.70 | 3.10 | 2.90 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 64 | 4/8/2026 | EST | ||||
| 8.00 | 1.75 | 2.10 | 1.93 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 40 | 4/6/2026 | EST | ||||
| 9.00 | 0.75 | 1.20 | 0.98 | 1.04 | 0.00 | 0.00% | 0.11 | 0 | 246 | 4/8/2026 | EST | ||||
| 10.00 | 0.10 | 0.55 | 0.33 | 0.29 | -0.16 | -35.56% | 0.03 | 1 | 185 | 4/13/2026 | EST | ||||
| 11.00 | 8.40 | 9.40 | 8.90 | % | 0.81 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 139 | 4/9/2026 | EST | ||||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 89 | 5,307 | 4/13/2026 | EST | ||||
| 12.00 | 7.40 | 8.40 | 7.90 | % | 0.66 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 12.50 | 6.90 | 7.60 | 7.25 | 7.30 | +1.05 | +16.80% | 0.58 | 11 | 32 | 3.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 296 | 4/13/2026 | EST | ||||
| 13.00 | 6.40 | 7.10 | 6.75 | 6.85 | % | 0.52 | 1 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST | |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,539 | 4/6/2026 | EST | ||||
| 14.00 | 5.50 | 5.90 | 5.70 | 5.75 | +2.73 | +90.40% | 0.41 | 10 | 48 | 2.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 14.50 | 5.00 | 5.50 | 5.25 | % | 0.36 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 15.00 | 4.50 | 5.10 | 4.80 | 5.08 | 0.00 | 0.00% | 0.32 | 0 | 2,712 | 2.45 | 0.99 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 430 | 4/6/2026 | EST | ||||
| 15.50 | 4.00 | 4.80 | 4.40 | % | 0.28 | 0 | 0 | 2.65 | 0.99 | 0.02 | -0.01 | 4/13/2026 10:58:57 AM EST | |||
| 16.00 | 3.60 | 4.30 | 3.95 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 232 | 2.42 | 0.97 | 0.03 | -0.01 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4/8/2026 | EST | ||||
| 16.50 | 3.10 | 3.70 | 3.40 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 60 | 2.02 | 0.94 | 0.05 | -0.03 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 8 | EST | |||||||
| 17.00 | 2.65 | 3.00 | 2.83 | 3.24 | 0.00 | 0.00% | 0.17 | 0 | 281 | 1.80 | 0.91 | 0.07 | -0.04 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 17.50 | 2.15 | 2.70 | 2.43 | 2.40 | -0.35 | -12.73% | 0.14 | 5 | 3,082 | 1.59 | 0.88 | 0.09 | -0.05 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3/23/2026 | EST | ||||
| 18.00 | 1.70 | 2.00 | 1.85 | 1.90 | -0.37 | -16.30% | 0.10 | 1 | 928 | 1.19 | 0.83 | 0.13 | -0.06 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 18.50 | 1.40 | 1.60 | 1.50 | 1.45 | -0.42 | -22.46% | 0.08 | 7 | 414 | 0.95 | 0.77 | 0.17 | -0.06 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4/6/2026 | EST | ||||
| 19.00 | 1.05 | 1.20 | 1.13 | 1.07 | -0.50 | -31.85% | 0.06 | 41 | 3,064 | 0.97 | 0.68 | 0.21 | -0.07 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 19.50 | 0.70 | 0.85 | 0.78 | 0.82 | -0.34 | -29.31% | 0.04 | 55 | 609 | 0.86 | 0.56 | 0.24 | -0.08 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.38 | -40.86% | 0.03 | 119 | 9,343 | 0.81 | 0.45 | 0.24 | -0.08 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.36 | -0.29 | -44.62% | 0.02 | 71 | 461 | 0.85 | 0.34 | 0.22 | -0.08 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.21 | -46.67% | 0.01 | 201 | 3,192 | 0.83 | 0.26 | 0.18 | -0.07 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 21.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.01 | 84 | 1,132 | 0.85 | 0.19 | 0.15 | -0.06 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 53 | 1,205 | 0.89 | 0.13 | 0.12 | -0.05 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.10 | -58.83% | 0.00 | 47 | 38,005 | 0.88 | 0.09 | 0.09 | -0.04 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.09 | -81.82% | 0.00 | 249 | 827 | 1.05 | 0.06 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 98 | 265 | 1.16 | 0.04 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 516 | 1.09 | 0.03 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | 0.01 | 0.02 | -0.01 | 4/13/2026 10:58:57 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 4,411 | 1.26 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.01 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.43 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:57 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 2,356 | 2.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 2.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 2 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3/25/2026 | EST | ||||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.02 | 1 | 90 | 4/13/2026 | EST | ||||
| 9.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 112 | 4/8/2026 | EST | ||||
| 10.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.05 | -11.12% | 0.05 | 2 | 102 | 4/13/2026 | EST | ||||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:57 AM EST |
| 11.00 | 1.05 | 1.30 | 1.18 | 1.15 | 0.00 | 0.00% | 0.11 | 0 | 89 | 4/9/2026 | EST | ||||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:57 AM EST |
| 12.00 | 1.95 | 2.40 | 2.18 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 97 | 4/8/2026 | EST | ||||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 13.00 | 2.80 | 3.40 | 3.10 | 5.24 | 0.00 | 0.00% | 0.24 | 0 | 24 | 3/30/2026 | EST | ||||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:57 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 14.00 | 3.80 | 4.40 | 4.10 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 15 | 3/30/2026 | EST | ||||
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,787 | 1.51 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 15.00 | 4.80 | 5.40 | 5.10 | % | 0.34 | 0 | 55 | EST | |||||||
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 113 | 1.58 | -0.01 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 16.00 | 5.80 | 6.40 | 6.10 | 6.05 | -0.09 | -1.47% | 0.38 | 1 | 1 | 4/13/2026 | EST | ||||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,994 | 1.41 | -0.03 | 0.03 | -0.01 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.14 | -0.06 | 0.05 | -0.03 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 17.00 | 6.80 | 7.30 | 7.05 | % | 0.41 | 0 | 0 | EST | |||||||
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 24 | 720 | 0.99 | -0.09 | 0.07 | -0.04 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 43 | 3,470 | 0.97 | -0.12 | 0.09 | -0.05 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 18.00 | 7.80 | 8.30 | 8.05 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4/9/2026 | EST | ||||
| 18.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.02 | -11.12% | 0.01 | 33 | 2,857 | 0.85 | -0.17 | 0.13 | -0.06 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 241 | 1,114 | 0.84 | -0.23 | 0.17 | -0.06 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 334 | 1,998 | 0.80 | -0.32 | 0.21 | -0.07 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 19.00 | 9.00 | 9.30 | 9.15 | 9.00 | -0.20 | -2.18% | 0.48 | 5 | 0 | 4/13/2026 | EST | ||||
| 19.50 | 0.55 | 0.60 | 0.58 | 0.61 | +0.08 | +15.10% | 0.03 | 67 | 442 | 0.80 | -0.44 | 0.24 | -0.08 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.15 | +21.43% | 0.04 | 48 | 3,020 | 0.81 | -0.55 | 0.24 | -0.08 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 20.50 | 1.05 | 1.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.81 | -0.66 | 0.22 | -0.08 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 21.00 | 1.45 | 1.65 | 1.55 | 1.51 | +0.20 | +15.27% | 0.07 | 4 | 160 | 0.82 | -0.74 | 0.18 | -0.07 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 21.50 | 1.65 | 2.20 | 1.93 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.27 | -0.81 | 0.15 | -0.06 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 22.00 | 2.10 | 2.65 | 2.38 | 2.40 | +0.25 | +11.63% | 0.11 | 201 | 48 | 1.36 | -0.87 | 0.12 | -0.05 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 22.50 | 2.75 | 3.00 | 2.88 | 2.74 | +0.27 | +10.94% | 0.13 | 4 | 3,030 | 1.18 | -0.91 | 0.09 | -0.04 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 23.00 | 2.95 | 3.60 | 3.28 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.57 | -0.94 | 0.06 | -0.03 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 23.50 | 3.60 | 4.00 | 3.80 | 3.80 | % | 0.16 | 1 | 0 | 1.52 | -0.96 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 10:58:57 AM EST | |
| 24.00 | 3.90 | 4.60 | 4.25 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.83 | -0.97 | 0.03 | -0.01 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 24.50 | 4.30 | 5.10 | 4.70 | 4.65 | % | 0.19 | 1 | 0 | 1.94 | -0.99 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 10:58:57 AM EST | |
| 25.00 | 4.90 | 5.60 | 5.25 | 5.27 | +0.16 | +3.14% | 0.21 | 5 | 469 | 2.06 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 25.50 | 5.10 | 6.40 | 5.75 | 5.74 | % | 0.23 | 1 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST | |
| 26.00 | 5.80 | 6.60 | 6.20 | 6.10 | 0.00 | 0.00% | 0.24 | 1 | 5 | 1.82 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 27.00 | 6.90 | 7.50 | 7.20 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 28.00 | 7.60 | 8.60 | 8.10 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 29.00 | 8.60 | 9.60 | 9.10 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 30.00 | 9.80 | 10.40 | 10.10 | 9.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 35.00 | 15.10 | 15.60 | 15.35 | 15.25 | +0.20 | +1.33% | 0.44 | 1 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |