Options Chain for MCEWEN INC. COM NEW (MUX) - $19.06 as of 10/9/2025 8:36:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.40 | 19.60 | 18.50 | % | 18.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 2.00 | 16.40 | 18.60 | 17.50 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 3.00 | 15.20 | 17.60 | 16.40 | % | 5.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 4.00 | 14.40 | 16.60 | 15.50 | 10.50 | 0.00 | 0.00% | 3.88 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:56 PM EST |
| 5.00 | 13.40 | 15.60 | 14.50 | 7.00 | 0.00 | 0.00% | 2.90 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/9/2025 3:59:56 PM EST |
| 6.00 | 12.40 | 14.60 | 13.50 | 5.76 | 0.00 | 0.00% | 2.25 | 0 | 3,205 | 9.79 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/9/2025 3:59:56 PM EST |
| 7.00 | 11.90 | 12.20 | 12.05 | 11.90 | 0.00 | 0.00% | 1.72 | 0 | 1,203 | 4.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 8.00 | 10.40 | 12.60 | 11.50 | 10.40 | 0.00 | 0.00% | 1.44 | 0 | 106 | 7.59 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 9.00 | 8.60 | 11.60 | 10.10 | 9.40 | 0.00 | 0.00% | 1.12 | 0 | 23 | 6.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 10.00 | 8.50 | 10.60 | 9.55 | 8.75 | 0.00 | 0.00% | 0.96 | 0 | 240 | 6.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 11.00 | 7.70 | 9.20 | 8.45 | 7.70 | 0.00 | 0.00% | 0.77 | 0 | 98 | 4.70 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 12.00 | 6.80 | 7.20 | 7.00 | 6.80 | 0.00 | 0.00% | 0.58 | 0 | 388 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 13.00 | 5.90 | 6.20 | 6.05 | 4.20 | 0.00 | 0.00% | 0.47 | 0 | 409 | 1.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 14.00 | 4.90 | 5.30 | 5.10 | 4.80 | +0.08 | +1.70% | 0.36 | 12 | 2,626 | 1.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | 3.75 | -0.14 | -3.60% | 0.27 | 13 | 379 | 1.32 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 16.00 | 2.95 | 3.30 | 3.13 | 3.37 | +1.10 | +48.46% | 0.20 | 13 | 248 | 1.04 | 0.96 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 17.00 | 2.00 | 2.30 | 2.15 | 1.95 | -0.04 | -2.01% | 0.13 | 10 | 1,297 | 0.91 | 0.89 | 0.10 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 18.00 | 1.20 | 1.50 | 1.35 | 1.33 | +0.20 | +17.70% | 0.08 | 106 | 458 | 0.59 | 0.74 | 0.18 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 19.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.08 | +12.91% | 0.04 | 11 | 344 | 0.62 | 0.54 | 0.22 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.29 | -0.07 | -19.45% | 0.02 | 1,044 | 164 | 0.71 | 0.33 | 0.20 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.17 | 0.14 | -0.03 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.35 | % | 0.01 | 51 | 0 | 1.05 | 0.08 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST | |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.03 | 0.03 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/9/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,944 | 3.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/9/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 126 | 6.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 243 | 3.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 43 | 4.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 73 | 4.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 66 | 3.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 88 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 56 | 87 | 1.26 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 206 | 14 | 0.99 | -0.04 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.95 | -0.11 | 0.10 | -0.03 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.38 | -0.12 | -24.00% | 0.01 | 100 | 131 | 0.85 | -0.26 | 0.18 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 19.00 | 0.55 | 0.90 | 0.73 | 0.54 | -0.36 | -40.00% | 0.04 | 1 | 28 | 0.69 | -0.46 | 0.22 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 20.00 | 1.15 | 1.50 | 1.33 | 0.95 | -2.12 | -69.06% | 0.07 | 2 | 10 | 0.68 | -0.67 | 0.20 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 21.00 | 1.95 | 2.25 | 2.10 | % | 0.10 | 0 | 0 | 0.87 | -0.83 | 0.14 | -0.03 | 10/9/2025 3:59:56 PM EST | |||
| 22.00 | 2.85 | 3.20 | 3.03 | % | 0.14 | 0 | 0 | 1.09 | -0.92 | 0.08 | -0.02 | 10/9/2025 3:59:56 PM EST | |||
| 23.00 | 3.80 | 4.20 | 4.00 | % | 0.17 | 0 | 0 | 1.13 | -0.97 | 0.03 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 24.00 | 4.80 | 5.20 | 5.00 | % | 0.21 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 25.00 | 5.80 | 6.20 | 6.00 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 26.00 | 6.80 | 7.20 | 7.00 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 27.00 | 7.80 | 8.20 | 8.00 | 8.72 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.92 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |