Options Chain for MCEWEN INC. COM NEW (MUX) - $18.12 as of 9/29/2026 12:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.00 | 17.00 | 15.50 | % | 5.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 4.00 | 13.00 | 16.00 | 14.50 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 5.00 | 12.00 | 15.00 | 13.50 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 6.00 | 11.00 | 14.00 | 12.50 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 7.00 | 10.10 | 12.60 | 11.35 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 8.00 | 9.50 | 11.50 | 10.50 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 9.00 | 8.50 | 10.20 | 9.35 | % | 1.04 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 10.00 | 7.50 | 9.00 | 8.25 | % | 0.82 | 0 | 0 | 1.86 | 0.99 | 0.01 | -0.01 | 9/29/2026 11:58:58 AM EST | |||
| 11.00 | 6.60 | 8.00 | 7.30 | 9.68 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.63 | 0.97 | 0.01 | -0.01 | 8/28/2026 | 9/29/2026 11:58:58 AM EST |
| 12.00 | 5.60 | 7.10 | 6.35 | 8.80 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.48 | 0.95 | 0.02 | -0.01 | 8/25/2026 | 9/29/2026 11:58:58 AM EST |
| 13.00 | 4.80 | 6.00 | 5.40 | % | 0.42 | 0 | 0 | 1.21 | 0.91 | 0.03 | -0.01 | 9/29/2026 11:58:58 AM EST | |||
| 14.00 | 4.00 | 5.20 | 4.60 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.13 | 0.86 | 0.04 | -0.02 | 8/4/2026 | 9/29/2026 11:58:58 AM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.70 | 0.80 | 0.06 | -0.02 | 8/11/2026 | 9/29/2026 11:58:58 AM EST |
| 16.00 | 2.50 | 3.70 | 3.10 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.72 | 0.73 | 0.07 | -0.02 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 17.00 | 2.00 | 2.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.70 | 0.65 | 0.08 | -0.02 | 9/10/2026 | 9/29/2026 11:58:58 AM EST |
| 18.00 | 1.60 | 2.20 | 1.90 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.68 | 0.57 | 0.09 | -0.02 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 19.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.54 | -29.35% | 0.07 | 40 | 96 | 0.60 | 0.48 | 0.09 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 20.00 | 0.90 | 1.15 | 1.03 | 1.01 | +0.01 | +1.00% | 0.05 | 20 | 151 | 0.63 | 0.40 | 0.09 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 21.00 | 0.50 | 1.15 | 0.83 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.65 | 0.32 | 0.08 | -0.02 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.60 | 0.25 | 0.07 | -0.02 | 9/22/2026 | 9/29/2026 11:58:58 AM EST |
| 23.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.63 | 0.20 | 0.06 | -0.01 | 9/21/2026 | 9/29/2026 11:58:58 AM EST |
| 24.00 | 0.15 | 0.65 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.68 | 0.16 | 0.06 | -0.01 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.94 | 0.12 | 0.05 | -0.01 | 9/21/2026 | 9/29/2026 11:58:58 AM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.96 | 0.09 | 0.04 | -0.01 | 8/27/2026 | 9/29/2026 11:58:58 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.07 | 0.07 | 0.03 | -0.01 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | 0.05 | 0.02 | 0.00 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.04 | 0.02 | 0.00 | 9/11/2026 | 9/29/2026 11:58:58 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.81 | 0.03 | 0.02 | 0.00 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.02 | 0.01 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.32 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/29/2026 11:58:58 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.37 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 9/29/2026 11:58:58 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.83 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.67 | -0.01 | 0.01 | -0.01 | 8/5/2026 | 9/29/2026 11:58:58 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | -0.03 | 0.01 | -0.01 | 9/29/2026 11:58:58 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.28 | -0.05 | 0.02 | -0.01 | 8/4/2026 | 9/29/2026 11:58:58 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.11 | -0.09 | 0.03 | -0.01 | 6/29/2026 | 9/29/2026 11:58:58 AM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.68 | -0.14 | 0.04 | -0.02 | 9/21/2026 | 9/29/2026 11:58:58 AM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.53 | -0.02 | -3.64% | 0.04 | 1 | 468 | 0.69 | -0.20 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 16.00 | 0.70 | 1.20 | 0.95 | 0.85 | +0.20 | +30.77% | 0.06 | 1 | 23 | 0.72 | -0.27 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 17.00 | 1.00 | 2.10 | 1.55 | 1.28 | +0.30 | +30.62% | 0.09 | 1 | 67 | 0.79 | -0.35 | 0.08 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 18.00 | 1.30 | 2.05 | 1.68 | 1.63 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.65 | -0.43 | 0.09 | -0.02 | 9/24/2026 | 9/29/2026 11:58:58 AM EST |
| 19.00 | 1.90 | 2.60 | 2.25 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.64 | -0.52 | 0.09 | -0.02 | 9/28/2026 | 9/29/2026 11:58:58 AM EST |
| 20.00 | 2.30 | 3.50 | 2.90 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.62 | -0.60 | 0.09 | -0.02 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 21.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.45 | +13.85% | 0.18 | 19 | 52 | 0.68 | -0.68 | 0.08 | -0.02 | 9/29/2026 | 9/29/2026 11:58:58 AM EST |
| 22.00 | 3.80 | 5.00 | 4.40 | 3.04 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.89 | -0.75 | 0.07 | -0.02 | 9/22/2026 | 9/29/2026 11:58:58 AM EST |
| 23.00 | 4.60 | 5.80 | 5.20 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.89 | -0.80 | 0.06 | -0.01 | 9/25/2026 | 9/29/2026 11:58:58 AM EST |
| 24.00 | 5.40 | 6.80 | 6.10 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.97 | -0.84 | 0.06 | -0.01 | 9/9/2026 | 9/29/2026 11:58:58 AM EST |
| 25.00 | 6.30 | 7.70 | 7.00 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.00 | -0.88 | 0.05 | -0.01 | 7/21/2026 | 9/29/2026 11:58:58 AM EST |
| 26.00 | 7.20 | 8.70 | 7.95 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.07 | -0.91 | 0.04 | -0.01 | 9/10/2026 | 9/29/2026 11:58:58 AM EST |
| 27.00 | 8.20 | 9.60 | 8.90 | 9.36 | 0.00 | 0.00% | 0.33 | 0 | 1,008 | 1.08 | -0.93 | 0.03 | -0.01 | 7/1/2026 | 9/29/2026 11:58:58 AM EST |
| 28.00 | 9.10 | 10.60 | 9.85 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.14 | -0.95 | 0.02 | 0.00 | 4/17/2026 | 9/29/2026 11:58:58 AM EST |
| 29.00 | 10.10 | 11.80 | 10.95 | 10.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 9/18/2026 | 9/29/2026 11:58:58 AM EST |
| 30.00 | 11.90 | 12.30 | 12.10 | 11.25 | 0.00 | 0.00% | 0.40 | 0 | 176 | 1.12 | -0.97 | 0.02 | 0.00 | 9/17/2026 | 9/29/2026 11:58:58 AM EST |
| 31.00 | 11.70 | 14.10 | 12.90 | % | 0.42 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 32.00 | 12.70 | 15.10 | 13.90 | % | 0.43 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 9/29/2026 11:58:58 AM EST | |||
| 33.00 | 13.70 | 16.10 | 14.90 | 14.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/29/2026 11:58:58 AM EST |
| 35.00 | 15.70 | 18.10 | 16.90 | 16.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 11:58:58 AM EST |