Options Chain for COEUR MNG INC COM NEW (CDE) - $14.88 as of 11/24/2025 8:16:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.50 | 6.00 | 5.75 | 5.45 | +0.01 | +0.19% | 0.64 | 1 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 9.50 | 4.90 | 5.50 | 5.20 | 5.20 | +0.22 | +4.42% | 0.55 | 25 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 10.00 | 4.50 | 5.00 | 4.75 | 4.75 | +0.24 | +5.33% | 0.47 | 26 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 10.50 | 3.00 | 4.50 | 3.75 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 11.00 | 2.55 | 4.00 | 3.28 | 3.53 | % | 0.30 | 1 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST | |
| 11.50 | 2.10 | 3.50 | 2.80 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 12.00 | 2.70 | 2.95 | 2.83 | 2.82 | % | 0.24 | 2 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST | |
| 12.50 | 1.70 | 2.45 | 2.08 | 2.34 | +0.24 | +11.43% | 0.17 | 1 | 3 | 1.30 | 1.00 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 13.00 | 1.70 | 2.00 | 1.85 | 1.80 | +0.75 | +71.43% | 0.14 | 45 | 45 | 1.24 | 0.97 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 13.50 | 1.25 | 1.50 | 1.38 | 1.35 | +0.64 | +90.15% | 0.10 | 45 | 135 | 0.99 | 0.89 | 0.17 | -0.02 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 14.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.45 | +90.00% | 0.07 | 77 | 73 | 0.85 | 0.79 | 0.26 | -0.04 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 14.50 | 0.55 | 0.70 | 0.63 | 0.64 | +0.37 | +137.04% | 0.04 | 279 | 239 | 0.69 | 0.64 | 0.34 | -0.05 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.19 | +118.75% | 0.03 | 675 | 383 | 0.71 | 0.46 | 0.38 | -0.05 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 15.50 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 214 | 169 | 0.67 | 0.28 | 0.33 | -0.04 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 45 | 257 | 0.65 | 0.15 | 0.23 | -0.03 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 194 | 85 | 0.75 | 0.07 | 0.13 | -0.02 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 17 | 112 | 0.90 | 0.03 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 136 | 167 | 1.04 | 0.01 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.17 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.33 | -86.85% | 0.00 | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST | |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.56 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST | |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 4 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST | |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 316 | 1.33 | 0.00 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.14 | -82.36% | 0.00 | 5 | 103 | 1.26 | -0.03 | 0.10 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.15 | -0.18 | -54.55% | 0.01 | 102 | 402 | 0.86 | -0.11 | 0.17 | -0.02 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.44 | -74.58% | 0.01 | 135 | 464 | 0.75 | -0.21 | 0.26 | -0.04 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 14.50 | 0.20 | 0.35 | 0.28 | 0.29 | -0.53 | -64.64% | 0.02 | 135 | 490 | 0.69 | -0.36 | 0.34 | -0.05 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.53 | -0.72 | -57.60% | 0.03 | 51 | 679 | 0.67 | -0.54 | 0.38 | -0.05 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 15.50 | 0.75 | 1.20 | 0.98 | 0.83 | -0.79 | -48.77% | 0.06 | 10 | 102 | 0.91 | -0.72 | 0.33 | -0.04 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 16.00 | 1.15 | 1.60 | 1.38 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.41 | -0.85 | 0.23 | -0.03 | 11/21/2025 | 11/24/2025 3:59:50 PM EST |
| 16.50 | 0.80 | 2.60 | 1.70 | 1.73 | -0.94 | -35.21% | 0.10 | 50 | 8 | 2.52 | -0.93 | 0.13 | -0.02 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 17.00 | 2.10 | 3.40 | 2.75 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 19 | 3.26 | -0.97 | 0.06 | -0.01 | 11/14/2025 | 11/24/2025 3:59:50 PM EST |
| 17.50 | 2.55 | 4.00 | 3.28 | 3.40 | +0.50 | +17.25% | 0.19 | 1 | 8 | 3.65 | -0.99 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 18.00 | 3.00 | 4.50 | 3.75 | 3.37 | 0.00 | 0.00% | 0.21 | 0 | 65 | 3.87 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/24/2025 3:59:50 PM EST |
| 18.50 | 3.50 | 5.00 | 4.25 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 4.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:50 PM EST |
| 19.00 | 4.00 | 5.50 | 4.75 | 4.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:50 PM EST |
| 19.50 | 4.50 | 6.00 | 5.25 | % | 0.27 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 20.00 | 5.00 | 6.60 | 5.80 | 5.69 | +0.46 | +8.80% | 0.29 | 1 | 13 | 4.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 20.50 | 5.50 | 7.10 | 6.30 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:50 PM EST |
| 21.00 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 21.50 | 6.50 | 8.20 | 7.35 | % | 0.34 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 22.00 | 6.10 | 8.60 | 7.35 | % | 0.33 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 22.50 | 7.50 | 9.10 | 8.30 | 6.73 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:50 PM EST |
| 23.00 | 8.00 | 9.70 | 8.85 | % | 0.38 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 23.50 | 8.50 | 10.20 | 9.35 | % | 0.40 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 24.00 | 8.10 | 10.50 | 9.30 | % | 0.39 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 24.50 | 9.40 | 11.10 | 10.25 | % | 0.42 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 25.00 | 10.00 | 11.80 | 10.90 | % | 0.44 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 25.50 | 10.20 | 12.30 | 11.25 | % | 0.44 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 26.00 | 10.70 | 12.80 | 11.75 | % | 0.45 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 26.50 | 11.20 | 13.30 | 12.25 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 27.00 | 11.70 | 13.80 | 12.75 | % | 0.47 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 27.50 | 12.20 | 14.30 | 13.25 | % | 0.48 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 28.00 | 12.70 | 14.80 | 13.75 | % | 0.49 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 28.50 | 13.20 | 15.30 | 14.25 | % | 0.50 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 30.00 | 14.70 | 16.80 | 15.75 | % | 0.53 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 35.00 | 19.70 | 21.80 | 20.75 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST |