Options Chain for COEUR MNG INC COM NEW (CDE) - $18.59 as of 5/29/2026 3:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 9.60 | 9.15 | % | 0.92 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 11.00 | 7.30 | 8.50 | 7.90 | 8.05 | +1.43 | +21.61% | 0.72 | 2 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 12.00 | 6.90 | 7.50 | 7.20 | 7.10 | +1.24 | +21.16% | 0.60 | 2 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 13.00 | 5.70 | 6.50 | 6.10 | 6.10 | +0.85 | +16.19% | 0.47 | 2 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 13.50 | 5.30 | 6.00 | 5.65 | 5.61 | +1.11 | +24.67% | 0.42 | 2 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 14.00 | 4.90 | 5.50 | 5.20 | 5.10 | +1.10 | +27.50% | 0.37 | 4 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 14.50 | 4.20 | 5.00 | 4.60 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.71 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 15.00 | 3.80 | 4.50 | 4.15 | 4.05 | +0.37 | +10.06% | 0.28 | 2 | 171 | 1.55 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 15.50 | 3.30 | 4.70 | 4.00 | 3.40 | +0.68 | +25.00% | 0.26 | 9 | 40 | 1.17 | 0.98 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 16.00 | 2.50 | 3.60 | 3.05 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.42 | 0.96 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 16.50 | 2.45 | 3.30 | 2.88 | 2.85 | +0.51 | +21.80% | 0.17 | 7 | 52 | 0.78 | 0.93 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 17.00 | 2.20 | 2.70 | 2.45 | 2.40 | +0.60 | +33.34% | 0.14 | 2,047 | 2,219 | 0.78 | 0.89 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 17.50 | 1.75 | 2.30 | 2.03 | 1.85 | +0.32 | +20.92% | 0.12 | 53 | 101 | 1.19 | 0.84 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 18.00 | 1.35 | 1.70 | 1.53 | 1.45 | +0.26 | +21.85% | 0.09 | 56 | 2,303 | 0.63 | 0.77 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 18.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.28 | +30.44% | 0.07 | 154 | 290 | 0.66 | 0.69 | 0.19 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 19.00 | 0.85 | 1.20 | 1.03 | 0.90 | +0.22 | +32.36% | 0.05 | 327 | 1,114 | 0.71 | 0.59 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 19.50 | 0.65 | 0.70 | 0.68 | 0.67 | +0.17 | +34.00% | 0.03 | 621 | 966 | 0.71 | 0.48 | 0.22 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.44 | +0.09 | +25.72% | 0.02 | 434 | 1,876 | 0.71 | 0.38 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 20.50 | 0.25 | 0.35 | 0.30 | 0.33 | +0.07 | +26.93% | 0.01 | 84 | 325 | 0.68 | 0.29 | 0.18 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 21.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 180 | 460 | 0.72 | 0.21 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 137 | 101 | 0.67 | 0.16 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.05 | +100.00% | 0.01 | 65 | 854 | 0.72 | 0.11 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 81 | 0.76 | 0.08 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.92 | 0.05 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.00 | 0.03 | 0.03 | -0.01 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.93 | 0.02 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.34 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.09 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.01 | 34 | 238 | 0.97 | -0.02 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 56 | 359 | 0.85 | -0.04 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.07 | -50.00% | 0.01 | 110 | 551 | 0.86 | -0.07 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 629 | 926 | 0.70 | -0.11 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.01 | 115 | 521 | 0.67 | -0.16 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 426 | 362 | 0.70 | -0.23 | 0.16 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 18.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.32 | -44.45% | 0.02 | 149 | 169 | 0.68 | -0.31 | 0.19 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 19.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.40 | -41.24% | 0.03 | 259 | 893 | 0.68 | -0.41 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 19.50 | 0.75 | 0.90 | 0.83 | 1.07 | -0.23 | -17.70% | 0.04 | 22 | 329 | 0.68 | -0.52 | 0.22 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.25 | -0.67 | -34.90% | 0.06 | 16 | 125 | 0.70 | -0.62 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 20.50 | 1.45 | 1.90 | 1.68 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.89 | -0.71 | 0.18 | -0.04 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 21.00 | 1.80 | 2.30 | 2.05 | 2.17 | -0.47 | -17.81% | 0.10 | 2 | 83 | 0.87 | -0.79 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 21.50 | 2.25 | 2.90 | 2.58 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.98 | -0.84 | 0.12 | -0.03 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 22.00 | 2.65 | 3.30 | 2.98 | 4.02 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.61 | -0.89 | 0.09 | -0.03 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 22.50 | 3.10 | 3.90 | 3.50 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.63 | -0.92 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 23.00 | 3.50 | 4.30 | 3.90 | 4.00 | -1.08 | -21.26% | 0.17 | 37 | 139 | 1.63 | -0.95 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 23.50 | 4.00 | 5.00 | 4.50 | 4.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.29 | -0.97 | 0.03 | -0.01 | 5/12/2026 | 5/29/2026 3:59:58 PM EST |
| 24.00 | 4.50 | 5.80 | 5.15 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.40 | -0.98 | 0.02 | -0.01 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 24.50 | 5.00 | 6.10 | 5.55 | 5.65 | -1.06 | -15.80% | 0.23 | 5 | 10 | 2.17 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 25.00 | 5.50 | 6.90 | 6.20 | 6.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.72 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 26.00 | 6.50 | 7.90 | 7.20 | 9.26 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 27.00 | 7.50 | 8.90 | 8.20 | 8.22 | -2.08 | -20.20% | 0.30 | 1 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 30.00 | 10.50 | 11.60 | 11.05 | 13.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.22 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 35.00 | 15.50 | 16.60 | 16.05 | 18.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |