Options Chain for MCEWEN INC. COM NEW (MUX) - $19.67 as of 12/26/2025 3:21:34 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 | 17.80 | 21.10 | 19.45 | % | 19.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 16.70 | 20.10 | 18.40 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 15.70 | 19.20 | 17.45 | % | 5.82 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 4.00 | 14.70 | 18.20 | 16.45 | % | 4.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 13.90 | 17.20 | 15.55 | % | 3.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 6.00 | 12.90 | 16.20 | 14.55 | % | 2.43 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 11.80 | 15.20 | 13.50 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 8.00 | 10.80 | 13.20 | 12.00 | 12.00 | 0.00 | 0.00% | 1.50 | 0 | 91 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 10.00 | 12.60 | 11.30 | 11.30 | 0.00 | 0.00% | 1.26 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 8.20 | 11.60 | 9.90 | 10.00 | 0.00 | 0.00% | 0.99 | 0 | 220 | 2.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 8.30 | 10.80 | 9.55 | 9.20 | 0.00 | 0.00% | 0.87 | 0 | 699 | 2.15 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 7.20 | 9.70 | 8.45 | 8.00 | 0.00 | 0.00% | 0.70 | 0 | 129 | 1.87 | 0.99 | 0.01 | 0.00 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 5.30 | 8.90 | 7.10 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 150 | 1.77 | 0.97 | 0.01 | -0.01 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 6.20 | 6.60 | 6.40 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 249 | 0.87 | 0.94 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | 4.76 | 0.00 | 0.00% | 0.35 | 0 | 430 | 0.91 | 0.90 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 280 | 0.83 | 0.86 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 3.20 | 5.10 | 4.15 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 131 | 1.13 | 0.80 | 0.06 | -0.02 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 2.50 | 3.60 | 3.05 | 2.91 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.55 | 0.73 | 0.07 | -0.02 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 2.30 | 2.85 | 2.58 | 2.38 | +0.28 | +13.34% | 0.14 | 10 | 1,221 | 0.58 | 0.65 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 1.80 | 2.90 | 2.35 | 2.00 | -0.25 | -11.12% | 0.12 | 32 | 164 | 0.71 | 0.57 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 1.20 | 2.35 | 1.78 | 1.54 | +0.24 | +18.47% | 0.08 | 8 | 123 | 0.66 | 0.50 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 1.05 | 1.40 | 1.23 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.60 | 0.42 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 0.80 | 1.15 | 0.98 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.61 | 0.35 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 0.50 | 1.00 | 0.75 | 0.76 | -0.04 | -5.00% | 0.03 | 100 | 34 | 0.61 | 0.29 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 0.40 | 0.85 | 0.63 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 687 | 0.63 | 0.23 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 0.35 | 0.85 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.68 | 0.19 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 27.00 | 0.10 | 0.75 | 0.43 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.64 | 0.15 | 0.05 | -0.01 | 10/16/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 0.10 | 0.75 | 0.43 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.69 | 0.11 | 0.04 | -0.01 | 10/21/2025 | 12/26/2025 3:59:50 PM EST |
| 29.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | 0.20 | +0.05 | +33.34% | 0.01 | 7 | 139 | 0.75 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 0.10 | 0.50 | 0.30 | 0.60 | +0.50 | +500.00% | 0.01 | 1 | 11 | 0.77 | 0.05 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.37 | -92.50% | 0.04 | 1 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.01 | -0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,031 | 1.40 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,004 | 0.81 | -0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 918 | 0.76 | -0.06 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.08 | -19.05% | 0.02 | 2 | 19 | 0.70 | -0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 16.00 | 0.15 | 0.65 | 0.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.62 | -0.14 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.40 | 0.90 | 0.65 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.63 | -0.20 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 0.85 | 1.05 | 0.95 | 0.98 | -0.13 | -11.72% | 0.05 | 5 | 117 | 0.63 | -0.27 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 1.05 | 1.80 | 1.43 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.66 | -0.35 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 1.10 | 2.45 | 1.78 | 2.10 | +0.01 | +0.48% | 0.09 | 1 | 52 | 0.61 | -0.43 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 2.10 | 2.85 | 2.48 | 2.52 | -0.09 | -3.45% | 0.12 | 1 | 44 | 0.66 | -0.50 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 2.60 | 3.70 | 3.15 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.67 | -0.58 | 0.08 | -0.02 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 2.90 | 4.00 | 3.45 | 3.70 | % | 0.15 | 5 | 0 | 0.71 | -0.65 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 24.00 | 4.10 | 5.30 | 4.70 | % | 0.20 | 0 | 0 | 0.68 | -0.71 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 4.90 | 6.10 | 5.50 | 11.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -0.77 | 0.06 | -0.01 | 9/4/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 5.70 | 7.00 | 6.35 | % | 0.24 | 0 | 0 | 0.95 | -0.81 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 27.00 | 6.30 | 8.20 | 7.25 | % | 0.27 | 0 | 0 | 1.09 | -0.85 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 28.00 | 7.40 | 9.10 | 8.25 | % | 0.29 | 0 | 0 | 1.12 | -0.89 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 29.00 | 8.20 | 10.10 | 9.15 | % | 0.32 | 0 | 0 | 1.18 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 9.40 | 10.80 | 10.10 | % | 0.34 | 0 | 0 | 1.12 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 10.10 | 12.40 | 11.25 | % | 0.36 | 0 | 0 | 1.41 | -0.95 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST |