CDE · Coeur Mining, Inc.

Track CDE — free Ask ALVIS about CDE

$15.16 -0.08 (-0.52%)

Market Cap

$15.77B

1.03B

Options Chain

15-min delayed

Underlying $15.24 · Jul 23, 2026 Options Calculator

Jul 24, 2026 · 0d Jul 31, 2026 · 7d Aug 7, 2026 · 14d Aug 14, 2026 · 21d Aug 21, 2026 · 28d Aug 28, 2026 · 35d Sep 4, 2026 · 42d Sep 18, 2026 · 56d Nov 20, 2026 · 119d Dec 18, 2026 · 147d Jan 15, 2027 · 175d Feb 19, 2027 · 210d Mar 19, 2027 · 238d Jun 17, 2027 · 328d Sep 17, 2027 · 420d Dec 17, 2027 · 511d Jan 21, 2028 · 546d

Put/Call OI

0.39

Open interest

15k

Volume

2.7k

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
4	4	—	—	$12.75		—	—	—	—	0
Call · $2.5 In the money Last $12.75 Breakeven $15.25 IV — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $2.5 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	2	—	—	$10.25		$0.20	—	—	1	4
Call · $5 In the money Last $10.25 Breakeven $15.25 IV — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $5 Last $0.20 Breakeven $4.80 IV — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
8	2	1786.4%	0.968	$7.60		$0.05	—	—	5	75
Call · $7.5 In the money Last $7.60 Breakeven $15.10 IV 1786.4% Delta 0.968 (~97% ITM) Gamma 0.011 Theta -1.111 Vega 0 Open interest 8 Model this call Put · $7.5 Last $0.05 Breakeven $7.45 IV — Delta — Gamma — Theta — Vega — Open interest 75 Model this put
4	256	1260.2%	0.936	$5.34		$0.05	—	—	4	5
Call · $10 In the money Last $5.34 Breakeven $15.34 IV 1260.2% Delta 0.936 (~94% ITM) Gamma 0.027 Theta -1.365 Vega 0.001 Open interest 4 Model this call Put · $10 Last $0.05 Breakeven $9.95 IV — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
1	256	1114%	0.908	$4.35		$0.05	-0.098	1159.9%	4	3
Call · $11 In the money Last $4.35 Breakeven $15.35 IV 1114% Delta 0.908 (~91% ITM) Gamma 0.041 Theta -1.597 Vega 0.001 Open interest 1 Model this call Put · $11 Last $0.05 Breakeven $10.95 IV 1159.9% Delta -0.098 (~10% ITM) Gamma 0.041 Theta -1.752 Vega 0.001 Open interest 3 Model this put
8	1	806.6%	0.902	$4.05		$0.03	-0.114	888.5%	1	3
Call · $12 In the money Last $4.05 Breakeven $16.05 IV 806.6% Delta 0.902 (~90% ITM) Gamma 0.059 Theta -1.203 Vega 0.001 Open interest 8 Model this call Put · $12 Last $0.03 Breakeven $11.97 IV 888.5% Delta -0.114 (~11% ITM) Gamma 0.06 Theta -1.497 Vega 0.001 Open interest 3 Model this put
22	174	662.9%	0.9	$2.85		$0.10	-0.1	663.2%	7	32
Call · $12.5 In the money Last $2.85 Breakeven $15.35 IV 662.9% Delta 0.9 (~90% ITM) Gamma 0.073 Theta -1.006 Vega 0.001 Open interest 22 Model this call Put · $12.5 Last $0.10 Breakeven $12.40 IV 663.2% Delta -0.1 (~10% ITM) Gamma 0.073 Theta -1.006 Vega 0.001 Open interest 32 Model this put
8	169	625.6%	0.862	$2.35		$0.05	-0.086	483.6%	2	74
Call · $13 In the money Last $2.35 Breakeven $15.35 IV 625.6% Delta 0.862 (~86% ITM) Gamma 0.097 Theta -1.191 Vega 0.001 Open interest 8 Model this call Put · $13 Last $0.05 Breakeven $12.95 IV 483.6% Delta -0.086 (~9% ITM) Gamma 0.089 Theta -0.651 Vega 0.001 Open interest 74 Model this put
128	65	570.1%	0.817	$2.40		$0.03	-0.103	392.8%	2	319
Call · $13.5 In the money Last $2.40 Breakeven $15.90 IV 570.1% Delta 0.817 (~82% ITM) Gamma 0.128 Theta -1.308 Vega 0.001 Open interest 128 Model this call Put · $13.5 Last $0.03 Breakeven $13.47 IV 392.8% Delta -0.103 (~10% ITM) Gamma 0.126 Theta -0.609 Vega 0.001 Open interest 319 Model this put
334	79	329.2%	0.849	$1.30		$0.01	-0.13	302.6%	15	264
Call · $14 In the money Last $1.30 Breakeven $15.30 IV 329.2% Delta 0.849 (~85% ITM) Gamma 0.195 Theta -0.666 Vega 0.001 Open interest 334 Model this call Put · $14 Last $0.01 Breakeven $13.99 IV 302.6% Delta -0.13 (~13% ITM) Gamma 0.194 Theta -0.557 Vega 0.001 Open interest 264 Model this put
391	97	202.2%	0.821	$0.72		$0.07	-0.205	228.7%	4	409
Call · $14.5 In the money Last $0.72 Breakeven $15.22 IV 202.2% Delta 0.821 (~82% ITM) Gamma 0.355 Theta -0.457 Vega 0.001 Open interest 391 Model this call Put · $14.5 Last $0.07 Breakeven $14.43 IV 228.7% Delta -0.205 (~21% ITM) Gamma 0.344 Theta -0.565 Vega 0.001 Open interest 409 Model this put
997	223	53.7%	0.782	$0.23		$0.02	-0.37	130.9%	117	889
Call · $15 In the money Last $0.23 Breakeven $15.23 IV 53.7% Delta 0.782 (~78% ITM) Gamma 1.522 Theta -0.139 Vega 0.001 Open interest 997 Model this call Put · $15 Last $0.02 Breakeven $14.98 IV 130.9% Delta -0.37 (~37% ITM) Gamma 0.799 Theta -0.429 Vega 0.001 Open interest 889 Model this put
Underlying $15.24
1.6k	376	137.8%	0.251	$0.03		$0.25	—	—	51	211
Call · $15.5 Last $0.03 Breakeven $15.53 IV 137.8% Delta 0.251 (~25% ITM) Gamma 0.639 Theta -0.382 Vega 0.001 Open interest 1.6k Model this call Put · $15.5 In the money Last $0.25 Breakeven $15.25 IV — Delta — Gamma — Theta — Vega — Open interest 211 Model this put
1.1k	27	228.8%	0.169	$0.03		$0.85	—	—	35	1.4k
Call · $16 Last $0.03 Breakeven $16.03 IV 228.8% Delta 0.169 (~17% ITM) Gamma 0.302 Theta -0.497 Vega 0.001 Open interest 1.1k Model this call Put · $16 In the money Last $0.85 Breakeven $15.15 IV — Delta — Gamma — Theta — Vega — Open interest 1.4k Model this put
1.2k	10	1258.8%	0.449	$0.02		$1.24	—	—	128	218
Call · $16.5 Last $0.02 Breakeven $16.52 IV 1258.8% Delta 0.449 (~45% ITM) Gamma 0.087 Theta -4.318 Vega 0.001 Open interest 1.2k Model this call Put · $16.5 In the money Last $1.24 Breakeven $15.26 IV — Delta — Gamma — Theta — Vega — Open interest 218 Model this put
363	4	379.1%	0.113	$0.03		$1.87	—	—	10	90
Call · $17 Last $0.03 Breakeven $17.03 IV 379.1% Delta 0.113 (~11% ITM) Gamma 0.138 Theta -0.626 Vega 0.001 Open interest 363 Model this call Put · $17 In the money Last $1.87 Breakeven $15.13 IV — Delta — Gamma — Theta — Vega — Open interest 90 Model this put
429	12	445.5%	0.099	$0.05		$2.27	—	—	2	40
Call · $17.5 Last $0.05 Breakeven $17.55 IV 445.5% Delta 0.099 (~10% ITM) Gamma 0.107 Theta -0.668 Vega 0.001 Open interest 429 Model this call Put · $17.5 In the money Last $2.27 Breakeven $15.23 IV — Delta — Gamma — Theta — Vega — Open interest 40 Model this put
598	8	580.9%	0.124	$0.03		$3.30	—	—	46	0
Call · $18 Last $0.03 Breakeven $18.03 IV 580.9% Delta 0.124 (~12% ITM) Gamma 0.096 Theta -1.023 Vega 0.001 Open interest 598 Model this call Put · $18 In the money Last $3.30 Breakeven $14.70 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
530	2	572.8%	0.082	$0.03		$3.80	—	—	312	163
Call · $18.5 Last $0.03 Breakeven $18.53 IV 572.8% Delta 0.082 (~8% ITM) Gamma 0.073 Theta -0.752 Vega 0.001 Open interest 530 Model this call Put · $18.5 In the money Last $3.80 Breakeven $14.70 IV — Delta — Gamma — Theta — Vega — Open interest 163 Model this put
360	2	630%	0.076	$0.05		$3.91	—	—	13	14
Call · $19 Last $0.05 Breakeven $19.05 IV 630% Delta 0.076 (~8% ITM) Gamma 0.063 Theta -0.784 Vega 0 Open interest 360 Model this call Put · $19 In the money Last $3.91 Breakeven $15.09 IV — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
124	4	679.5%	0.071	$0.05		$4.32	—	—	1	1
Call · $19.5 Last $0.05 Breakeven $19.55 IV 679.5% Delta 0.071 (~7% ITM) Gamma 0.055 Theta -0.799 Vega 0 Open interest 124 Model this call Put · $19.5 In the money Last $4.32 Breakeven $15.18 IV — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.7k	1	727.8%	0.067	$0.02		$5.10	—	—	38	18
Call · $20 Last $0.02 Breakeven $20.02 IV 727.8% Delta 0.067 (~7% ITM) Gamma 0.049 Theta -0.815 Vega 0 Open interest 1.7k Model this call Put · $20 In the money Last $5.10 Breakeven $14.90 IV — Delta — Gamma — Theta — Vega — Open interest 18 Model this put
190	5	775%	0.064	$0.03		$4.80	—	—	2	0
Call · $20.5 Last $0.03 Breakeven $20.53 IV 775% Delta 0.064 (~6% ITM) Gamma 0.044 Theta -0.83 Vega 0 Open interest 190 Model this call Put · $20.5 In the money Last $4.80 Breakeven $15.70 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
176	2	995.3%	0.108	$0.04		$5.30	—	—	2	0
Call · $21 Last $0.04 Breakeven $21.04 IV 995.3% Delta 0.108 (~11% ITM) Gamma 0.051 Theta -1.584 Vega 0.001 Open interest 176 Model this call Put · $21 In the money Last $5.30 Breakeven $15.70 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
43	3	922.2%	0.071	$0.03		$5.85	—	—	2	0
Call · $21.5 Last $0.03 Breakeven $21.53 IV 922.2% Delta 0.071 (~7% ITM) Gamma 0.04 Theta -1.081 Vega 0 Open interest 43 Model this call Put · $21.5 In the money Last $5.85 Breakeven $15.65 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	1	965.6%	0.069	$0.10		$6.84	—	—	5	2
Call · $22 Last $0.10 Breakeven $22.10 IV 965.6% Delta 0.069 (~7% ITM) Gamma 0.037 Theta -1.097 Vega 0 Open interest 19 Model this call Put · $22 In the money Last $6.84 Breakeven $15.16 IV — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
52	3	1181.5%	0.106	$0.03		$6.85	—	—	2	0
Call · $22.5 Last $0.03 Breakeven $22.53 IV 1181.5% Delta 0.106 (~11% ITM) Gamma 0.042 Theta -1.861 Vega 0.001 Open interest 52 Model this call Put · $22.5 In the money Last $6.85 Breakeven $15.65 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
467	21	995%	0.052	$0.01		$7.54	—	—	1	0
Call · $23 Last $0.01 Breakeven $23.01 IV 995% Delta 0.052 (~5% ITM) Gamma 0.029 Theta -0.907 Vega 0 Open interest 467 Model this call Put · $23 In the money Last $7.54 Breakeven $15.46 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	3	1090.1%	0.062	$0.02		$7.80	—	—	4	0
Call · $23.5 Last $0.02 Breakeven $23.52 IV 1090.1% Delta 0.062 (~6% ITM) Gamma 0.031 Theta -1.142 Vega 0 Open interest 4 Model this call Put · $23.5 In the money Last $7.80 Breakeven $15.70 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
51	50	1325.1%	0.098	$0.36		$8.75	—	—	1	0
Call · $24 Last $0.36 Breakeven $24.36 IV 1325.1% Delta 0.098 (~10% ITM) Gamma 0.036 Theta -1.982 Vega 0.001 Open interest 51 Model this call Put · $24 In the money Last $8.75 Breakeven $15.25 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
16	2	1312.1%	0.077	$0.05		$9.10	—	—	2	0
Call · $25 Last $0.05 Breakeven $25.05 IV 1312.1% Delta 0.077 (~8% ITM) Gamma 0.03 Theta -1.627 Vega 0 Open interest 16 Model this call Put · $25 In the money Last $9.10 Breakeven $15.90 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	1487.8%	0.09	$0.25		$10.90	—	—	1	0
Call · $26 Last $0.25 Breakeven $26.25 IV 1487.8% Delta 0.09 (~9% ITM) Gamma 0.03 Theta -2.095 Vega 0 Open interest 2 Model this call Put · $26 In the money Last $10.90 Breakeven $15.10 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	1555.9%	0.087	—		$11.83	—	—	4	0
Call · $27 Last — Breakeven — IV 1555.9% Delta 0.087 (~9% ITM) Gamma 0.028 Theta -2.124 Vega 0 Open interest 0 Model this call Put · $27 In the money Last $11.83 Breakeven $15.17 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	2	—	—	$0.01		$13.90	—	—	2	0
Call · $30 Last $0.01 Breakeven $30.01 IV — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $30 In the money Last $13.90 Breakeven $16.10 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$18.95	—	—	1	0
Call · $35 Last — Breakeven — IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 In the money Last $18.95 Breakeven $16.05 IV — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

70 contracts expiring July 24, 2026. Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. In-the-money strikes are shaded and deepen toward the money; the strike nearest the underlying is highlighted. Click any strike for its greeks, breakevens and to model it in the calculator on the market's own implied volatility.

Key facts CIK 215466 CUSIP 192108504 13F (30d) 122 filings 122 filers Visit website Investor relations