Options Chain for COEUR MNG INC COM NEW (CDE) - $11.83 as of 8/13/2025 8:32:06 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 | 8.60 | 10.60 | 9.60 | 8.75 | 0.00 | 0.00% | 3.84 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 5.00 | 12.10 | 14.30 | 13.20 | 10.20 | 0.00 | 0.00% | 2.64 | 0 | 3 | 7/7/2025 | EST | ||||
| 5.00 | 6.10 | 8.10 | 7.10 | 6.16 | 0.00 | 0.00% | 1.42 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 6.00 | 11.80 | 14.40 | 13.10 | % | 2.18 | 0 | 0 | EST | |||||||
| 7.00 | 10.10 | 12.30 | 11.20 | 7.55 | 0.00 | 0.00% | 1.60 | 0 | 8 | 7/28/2025 | EST | ||||
| 7.50 | 4.00 | 4.50 | 4.25 | 4.26 | +0.01 | +0.24% | 0.57 | 7 | 966 | 5.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 8.00 | 9.10 | 11.30 | 10.20 | 10.71 | 0.00 | 0.00% | 1.27 | 0 | 47 | 8/12/2025 | EST | ||||
| 9.00 | 9.10 | 10.20 | 9.65 | 9.10 | -0.67 | -6.86% | 1.07 | 45 | 129 | 8/13/2025 | EST | ||||
| 10.00 | 7.10 | 9.20 | 8.15 | 9.00 | 0.00 | 0.00% | 0.82 | 0 | 62 | 8/8/2025 | EST | ||||
| 10.00 | 1.80 | 1.90 | 1.85 | 1.80 | 0.00 | 0.00% | 0.18 | 3,752 | 10,110 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 11.00 | 6.10 | 8.20 | 7.15 | 1.35 | 0.00 | 0.00% | 0.65 | 0 | 15 | 2/19/2025 | EST | ||||
| 12.00 | 5.10 | 7.20 | 6.15 | 6.67 | -0.11 | -1.63% | 0.51 | 1 | 45 | 8/13/2025 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 3,850 | 0.74 | 0.05 | 0.24 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 13.00 | 4.10 | 6.20 | 5.15 | 0.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2/21/2025 | EST | ||||
| 14.00 | 4.50 | 5.30 | 4.90 | 1.10 | 0.00 | 0.00% | 0.35 | 0 | 8 | 7/18/2025 | EST | ||||
| 15.00 | 3.50 | 4.30 | 3.90 | 0.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 5/12/2025 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 16.00 | 2.50 | 3.30 | 2.90 | 0.12 | 0.00 | 0.00% | 0.18 | 0 | 10 | 4/2/2025 | EST | ||||
| 17.00 | 0.25 | 3.40 | 1.83 | % | 0.11 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 | 8/13/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM 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 | 10 | EST | |||||||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 10 | EST | |||||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 3.67 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 5/21/2025 | EST | ||||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 7/21/2025 | EST | ||||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 7/2/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 60 | 806 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 79 | 5/29/2025 | EST | ||||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 6/27/2025 | EST | ||||
| 12.50 | 0.65 | 0.75 | 0.70 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 35 | 1.12 | -0.95 | 0.24 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5/8/2025 | EST | ||||
| 14.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 6/6/2025 | EST | ||||
| 15.00 | 3.00 | 3.40 | 3.20 | 6.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.45 | 0.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 8/1/2025 | EST | ||||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.50 | 5.60 | 5.90 | 5.75 | % | 0.33 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 8.10 | 8.30 | 8.20 | % | 0.41 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 22.50 | 10.60 | 10.90 | 10.75 | % | 0.48 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |