Options Chain for COEUR MNG INC COM NEW (CDE) - $18.82 as of 10/8/2025 3:52:07 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 | 16.90 | 19.20 | 18.05 | 15.87 | 0.00 | 0.00% | 7.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 14.40 | 16.60 | 15.50 | 14.39 | 0.00 | 0.00% | 3.10 | 0 | 1 | 7.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 12.80 | 14.00 | 13.40 | 12.80 | +1.00 | +8.48% | 1.79 | 2 | 13 | 5.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 10.40 | 11.10 | 10.75 | 10.45 | +1.15 | +12.37% | 1.07 | 3 | 408 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 8.40 | 8.50 | 8.45 | 8.50 | +2.18 | +34.50% | 0.68 | 73 | 516 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 5.90 | 6.00 | 5.95 | 5.80 | +1.98 | +51.84% | 0.40 | 131 | 2,494 | 1.38 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 3.40 | 3.60 | 3.50 | 3.49 | +1.79 | +105.30% | 0.20 | 2,284 | 12,051 | 0.75 | 0.92 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 1.50 | 1.60 | 1.55 | 1.55 | +1.03 | +198.08% | 0.08 | 2,863 | 7,873 | 0.78 | 0.68 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 0.45 | 0.50 | 0.48 | 0.47 | +0.34 | +261.54% | 0.02 | 964 | 7,026 | 0.79 | 0.30 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 127 | 154 | 0.83 | 0.10 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 10/8/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 2.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,163 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 44 | 7,187 | 1.50 | -0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.29 | -78.38% | 0.00 | 820 | 2,925 | 0.83 | -0.08 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.55 | -1.15 | -67.65% | 0.03 | 233 | 2,167 | 0.76 | -0.32 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 2.00 | 2.05 | 2.03 | 2.00 | -1.90 | -48.72% | 0.09 | 20 | 53 | 0.77 | -0.70 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 4.10 | 4.30 | 4.20 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | -0.90 | 0.06 | -0.03 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 9.00 | 9.20 | 9.10 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 35.00 | 13.90 | 14.30 | 14.10 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |