Options Chain for MCEWEN INC. COM NEW (MUX) - $25.71 as of 2/13/2026 8:19:35 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 | 23.50 | 26.80 | 25.15 | 25.10 | % | 25.15 | 425 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 2.00 | 22.30 | 25.80 | 24.05 | 24.20 | % | 12.03 | 21 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 3.00 | 21.10 | 24.80 | 22.95 | % | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 4.00 | 20.10 | 23.80 | 21.95 | % | 5.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 5.00 | 19.10 | 22.80 | 20.95 | % | 4.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 6.00 | 18.10 | 21.80 | 19.95 | % | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 7.00 | 17.10 | 20.80 | 18.95 | % | 2.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 8.00 | 16.20 | 19.80 | 18.00 | 20.42 | 0.00 | 0.00% | 2.25 | 0 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 9.00 | 15.20 | 18.80 | 17.00 | 11.30 | 0.00 | 0.00% | 1.89 | 0 | 5 | 9.41 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 3:59:52 PM EST |
| 10.00 | 14.20 | 17.00 | 15.60 | 19.43 | 0.00 | 0.00% | 1.56 | 0 | 162 | 7.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 11.00 | 13.30 | 16.50 | 14.90 | 16.00 | 0.00 | 0.00% | 1.35 | 0 | 490 | 7.31 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 12.00 | 12.30 | 15.70 | 14.00 | 15.10 | 0.00 | 0.00% | 1.17 | 0 | 151 | 7.01 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 13.00 | 11.30 | 14.60 | 12.95 | 13.13 | 0.00 | 0.00% | 1.00 | 0 | 83 | 6.28 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 14.00 | 11.40 | 11.90 | 11.65 | 13.30 | 0.00 | 0.00% | 0.83 | 0 | 175 | 2.66 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 9.30 | 11.90 | 10.60 | 12.50 | 0.00 | 0.00% | 0.71 | 0 | 385 | 4.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 16.00 | 8.20 | 10.80 | 9.50 | 10.50 | 0.00 | 0.00% | 0.59 | 0 | 222 | 3.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 17.00 | 7.30 | 9.80 | 8.55 | 9.35 | 0.00 | 0.00% | 0.50 | 0 | 92 | 3.44 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 18.00 | 6.30 | 8.80 | 7.55 | 7.30 | 0.00 | 0.00% | 0.42 | 10 | 67 | 3.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 19.00 | 5.30 | 7.60 | 6.45 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 654 | 2.54 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 4.80 | 7.10 | 5.95 | 5.95 | -0.85 | -12.50% | 0.30 | 12 | 206 | 2.77 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 21.00 | 4.40 | 5.60 | 5.00 | 4.07 | -0.74 | -15.39% | 0.24 | 20 | 152 | 1.95 | 0.97 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 22.00 | 2.80 | 4.60 | 3.70 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 294 | 1.67 | 0.93 | 0.05 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 23.00 | 1.85 | 4.00 | 2.93 | 3.92 | 0.00 | 0.00% | 0.13 | 0 | 103 | 1.74 | 0.86 | 0.08 | -0.06 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 24.00 | 1.45 | 3.40 | 2.43 | 2.52 | +0.52 | +26.00% | 0.10 | 2 | 216 | 1.74 | 0.77 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 1.20 | 1.80 | 1.50 | 1.32 | +0.32 | +32.00% | 0.06 | 10 | 2,872 | 0.73 | 0.64 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 26.00 | 0.25 | 2.60 | 1.43 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 60 | 1.05 | 0.50 | 0.15 | -0.08 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.11 | +17.19% | 0.01 | 12 | 1,047 | 0.70 | 0.35 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.45 | +0.16 | +55.18% | 0.01 | 3 | 219 | 1.12 | 0.23 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 0.10 | 0.35 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.77 | 0.14 | 0.08 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 40 | 3,076 | 0.83 | 0.08 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 3 | 1,132 | 1.23 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 0.05 | 0.70 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.30 | 0.02 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 2/13/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 3.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 2.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.22 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.81 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.62 | -0.03 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.83 | -0.07 | 0.05 | -0.04 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 56 | 0.86 | -0.14 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 24.00 | 0.10 | 0.85 | 0.48 | 0.45 | -0.05 | -10.00% | 0.02 | 1 | 73 | 0.82 | -0.23 | 0.11 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 0.40 | 0.85 | 0.63 | 0.75 | -0.10 | -11.77% | 0.03 | 1 | 79 | 0.70 | -0.36 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 26.00 | 0.15 | 2.85 | 1.50 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.94 | -0.50 | 0.15 | -0.08 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 27.00 | 1.50 | 2.35 | 1.93 | 1.58 | -0.10 | -5.96% | 0.07 | 2 | 52 | 0.85 | -0.65 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 1.70 | 3.60 | 2.65 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.59 | -0.77 | 0.12 | -0.06 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 2.40 | 4.60 | 3.50 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.81 | -0.86 | 0.08 | -0.04 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 3.40 | 5.40 | 4.40 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.85 | -0.92 | 0.06 | -0.03 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 4.50 | 6.30 | 5.40 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.95 | -0.96 | 0.03 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 5.50 | 7.50 | 6.50 | % | 0.20 | 0 | 0 | 2.28 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 33.00 | 6.30 | 8.70 | 7.50 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.60 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 7.20 | 9.70 | 8.45 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 35.00 | 8.00 | 10.70 | 9.35 | 8.98 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 9.00 | 11.70 | 10.35 | % | 0.29 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |