Options Chain for MCEWEN INC. COM NEW (MUX) - $23.22 as of 3/16/2026 11:34:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.50 | 10.70 | 9.10 | % | 0.70 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 14.00 | 6.60 | 9.70 | 8.15 | % | 0.58 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 15.00 | 5.60 | 8.70 | 7.15 | % | 0.48 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 16.00 | 5.30 | 7.40 | 6.35 | % | 0.40 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 17.00 | 4.40 | 6.70 | 5.55 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.22 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 18.00 | 3.50 | 5.70 | 4.60 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 19.00 | 2.60 | 4.40 | 3.50 | 4.30 | -2.20 | -33.85% | 0.18 | 10 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 20.00 | 1.75 | 3.10 | 2.43 | 2.21 | -2.14 | -49.20% | 0.12 | 16 | 32 | 1.94 | 0.95 | 0.13 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 21.00 | 1.05 | 3.10 | 2.08 | 4.58 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.67 | 0.79 | 0.17 | -0.05 | 2/18/2026 | 3/16/2026 3:59:55 PM EST |
| 22.00 | 0.30 | 1.50 | 0.90 | 0.90 | -1.80 | -66.67% | 0.04 | 10 | 46 | 1.47 | 0.60 | 0.19 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 23.00 | 0.30 | 1.00 | 0.65 | 0.62 | -0.35 | -36.09% | 0.03 | 113 | 12 | 0.98 | 0.41 | 0.18 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.43 | -61.43% | 0.01 | 505 | 249 | 0.86 | 0.25 | 0.14 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.15 | -37.50% | 0.01 | 10 | 464 | 1.15 | 0.14 | 0.10 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.37 | -97.37% | 0.00 | 22 | 2,996 | 1.29 | 0.07 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.37 | -51.39% | 0.01 | 798 | 887 | 1.69 | 0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 23 | 859 | 1.43 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.18 | +0.11 | +157.15% | 0.00 | 799 | 903 | 1.98 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 1.25 | +1.15 | +1,150.00% | 0.01 | 1 | 258 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 127 | 3.55 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 44 | 4.15 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.17 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.19 | +237.50% | 0.01 | 2 | 640 | 1.58 | -0.05 | 0.13 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.90 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.04 | -0.21 | 0.17 | -0.05 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 22.00 | 0.15 | 1.40 | 0.78 | 0.75 | +0.55 | +275.00% | 0.04 | 1 | 68 | 0.99 | -0.40 | 0.19 | -0.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 23.00 | 0.75 | 1.95 | 1.35 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 47 | 1.62 | -0.59 | 0.18 | -0.08 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 24.00 | 1.40 | 2.70 | 2.05 | 1.52 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.72 | -0.75 | 0.14 | -0.07 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 25.00 | 2.15 | 3.60 | 2.88 | 3.30 | +1.35 | +69.24% | 0.12 | 19 | 48 | 1.93 | -0.86 | 0.10 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 26.00 | 2.80 | 4.60 | 3.70 | 3.76 | +1.16 | +44.62% | 0.14 | 5 | 58 | 2.21 | -0.93 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 27.00 | 3.40 | 5.60 | 4.50 | 3.90 | +1.77 | +83.10% | 0.17 | 12 | 16 | 2.47 | -0.97 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 28.00 | 4.50 | 7.20 | 5.85 | 5.75 | +2.85 | +98.28% | 0.21 | 4 | 22 | 3.47 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 29.00 | 5.30 | 8.50 | 6.90 | % | 0.24 | 0 | 0 | 4.18 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 30.00 | 6.30 | 9.50 | 7.90 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 31.00 | 7.30 | 10.50 | 8.90 | 5.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 32.00 | 8.30 | 11.50 | 9.90 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 33.00 | 9.30 | 12.20 | 10.75 | % | 0.33 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 34.00 | 10.30 | 12.80 | 11.55 | % | 0.34 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 35.00 | 11.90 | 14.30 | 13.10 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 20 | 5.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 36.00 | 12.30 | 14.70 | 13.50 | % | 0.38 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 40.00 | 16.30 | 18.70 | 17.50 | % | 0.44 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |