CDE Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

14.42

Change

+0.21

Open

14.15

Previous

14.21

High

14.43

Low

13.93

Bid

-

Ask

-

Volume

38,092,679

Trades

-

Dividend

-

Yield

-

Ex-Div

Apr 3, 1996

Impl Vol

0.715

Hist Vol

0.688

Opt Volume

16,321

Open Int

445,353

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CDE 261030C00013000	1.30	1.55	1.20	1.42	232	1,186	W	13.00	CDE 261030P00013000	0.00	0.20	0.06	0.00	0	486	W
CDE 261030C00013500	0.95	1.05	0.95	0.93	45	426	W	13.50	CDE 261030P00013500	0.00	0.10	0.05	0.01	79	285	W
CDE 261030C00014000	0.50	0.55	0.53	0.48	134	695	W	14.00	CDE 261030P00014000	0.05	0.20	0.15	0.06	59	407	W
CDE 261030C00014500	0.20	0.25	0.22	0.17	286	1,339	W	14.50	CDE 261030P00014500	0.25	0.35	0.25	0.25	123	732	W
CDE 261030C00015000	0.05	0.10	0.05	0.04	456	370	W	15.00	CDE 261030P00015000	0.30	0.95	0.82	0.62	30	1,767	W
CDE 261030C00015500	0.00	0.05	0.05	0.00	0	62	W	15.50	CDE 261030P00015500	1.00	1.55	1.40	1.08	56	78	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CDE 261106C00013000	1.25	1.70	1.40	1.55	1	755	W	13.00	CDE 261106P00013000	0.10	0.30	0.25	0.11	8	81	W
CDE 261106C00013500	0.95	1.35	0.98	1.16	9	75	W	13.50	CDE 261106P00013500	0.25	0.45	0.45	0.22	130	58	W
CDE 261106C00014000	0.85	1.00	0.92	0.83	26	299	W	14.00	CDE 261106P00014000	0.45	0.80	0.57	0.38	110	239	W
CDE 261106C00014500	0.60	0.75	0.66	0.56	25	192	W	14.50	CDE 261106P00014500	0.70	0.95	0.84	0.61	87	106	W
CDE 261106C00015000	0.40	0.55	0.43	0.36	146	324	W	15.00	CDE 261106P00015000	0.90	1.35	1.36	0.91	7	361	W
CDE 261106C00015500	0.20	0.30	0.26	0.22	21	811	W	15.50	CDE 261106P00015500	1.25	1.80	1.52	1.27	52	1,758	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CDE 261113C00013000	1.30	1.85	1.60	1.74	0	3	W	13.00	CDE 261113P00013000	0.20	0.45	0.37	0.23	7	23	W
CDE 261113C00013500	1.10	1.50	1.05	1.38	0	89	W	13.50	CDE 261113P00013500	0.40	0.60	0.52	0.37	3	90	W
CDE 261113C00014000	0.90	1.35	0.93	1.07	23	73	W	14.00	CDE 261113P00014000	0.55	0.80	0.67	0.56	1	255	W
CDE 261113C00014500	0.60	0.90	0.65	0.81	1	86	W	14.50	CDE 261113P00014500	0.80	1.20	1.09	0.79	1	102	W
CDE 261113C00015000	0.45	0.70	0.55	0.60	16	157	W	15.00	CDE 261113P00015000	1.10	1.55	1.40	1.08	2	672	W
CDE 261113C00015500	0.20	0.55	0.37	0.43	0	82	W	15.50	CDE 261113P00015500	1.40	1.95	1.05	1.41	0	41	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CDE 261120C00012500	1.70	2.40	1.90	2.31	0	967	S	12.50	CDE 261120P00012500	0.15	0.35	0.33	0.21	35	5,434	S
CDE 261120C00013000	1.45	2.00	1.60	1.93	1	175	S	13.00	CDE 261120P00013000	0.30	0.55	0.45	0.33	1,519	1,911	S
CDE 261120C00014000	1.05	1.45	0.96	1.29	1	346	S	14.00	CDE 261120P00014000	0.65	0.90	0.75	0.67	34	370	S
CDE 261120C00014500	0.80	1.20	0.80	1.03	35	2,753	S	14.50	CDE 261120P00014500	0.85	1.20	1.05	0.91	0	812	S
CDE 261120C00015000	0.70	0.75	0.72	0.81	15	11,592	S	15.00	CDE 261120P00015000	1.15	1.50	1.37	1.18	23	8,696	S
CDE 261120C00015500	0.40	0.60	0.45	0.63	1	123	S	15.50	CDE 261120P00015500	1.50	1.90	1.77	1.49	3	27	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CDE 261127C00013000	1.55	1.95	2.73	2.13	0	1	W	13.00	CDE 261127P00013000	0.35	0.55	0.43	0.40	51	161	W
CDE 261127C00013500	1.25	1.65	1.38	1.80	0	56	W	13.50	CDE 261127P00013500	0.60	0.70	0.67	0.56	4	135	W
CDE 261127C00014000	1.05	1.50	1.05	1.51	0	11	W	14.00	CDE 261127P00014000	0.70	1.05	0.83	0.75	19	37	W
CDE 261127C00014500	0.80	1.25	0.80	1.24	7	3	W	14.50	CDE 261127P00014500	1.00	1.35	1.20	0.97	2	47	W
CDE 261127C00015000	0.60	0.85	0.70	1.02	0	147	W	15.00	CDE 261127P00015000	1.25	1.65	1.76	1.23	0	66	W
CDE 261127C00015500	0.45	0.85	0.52	0.82	1	447	W	15.50	CDE 261127P00015500	1.60	2.10	1.86	1.53	0	28	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	13.00	CDE 261204P00013000	0.40	0.60	0.55	0.45	20	28	W
CDE 261204C00013500	1.35	1.75	1.49	2.02	0	2	W	13.50	CDE 261204P00013500	0.60	0.75	0.85	0.60	0	5	W
CDE 261204C00014000	1.10	1.50	1.07	1.73	0	2	W	14.00	CDE 261204P00014000	0.80	1.15	1.02	0.79	115	17	W
CDE 261204C00014500	1.05	1.15	1.10	1.46	3	2	W	14.50	—	—	—	—	—	—	—	—
CDE 261204C00015000	0.80	0.95	0.85	1.23	1	7	W	15.00	—	—	—	—	—	—	—	—
CDE 261204C00015500	0.50	0.95	0.59	1.03	0	17	W	15.50	CDE 261204P00015500	1.65	2.10	1.97	1.53	1	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CDE 261218C00007500	6.50	7.20	6.60	7.45	1	25	S	7.50	CDE 261218P00007500	0.00	0.05	0.10	0.00	0	79	S
CDE 261218C00010000	4.00	4.80	10.00	5.17	0	51	S	10.00	CDE 261218P00010000	0.05	0.35	0.14	0.05	0	429	S
CDE 261218C00012500	2.20	2.55	2.25	3.16	0	191	S	12.50	CDE 261218P00012500	0.35	0.55	0.45	0.36	43	4,400	S
CDE 261218C00015000	0.95	1.15	1.07	1.69	29	5,443	S	15.00	CDE 261218P00015000	1.55	1.85	1.70	1.21	5	5,167	S
CDE 261218C00017500	0.40	0.50	0.40	0.80	119	3,646	S	17.50	CDE 261218P00017500	3.30	3.90	3.70	2.65	0	4,078	S
CDE 261218C00020000	0.10	0.20	0.15	0.35	55	7,670	S	20.00	CDE 261218P00020000	5.60	6.20	6.05	4.52	0	1,764	S

Below are few quick-links for most popular options chains: