Options Chain for MCEWEN INC. COM NEW (MUX) - $22.35 as of 4/10/2026 6:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.30 | 13.70 | 12.00 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 14.00 | 9.40 | 12.60 | 11.00 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 15.00 | 8.70 | 11.40 | 10.05 | % | 0.67 | 0 | 3 | 9.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 16.00 | 7.70 | 9.30 | 8.50 | 8.36 | 0.00 | 0.00% | 0.53 | 0 | 43 | 5.65 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 17.00 | 6.70 | 8.30 | 7.50 | 2.88 | 0.00 | 0.00% | 0.44 | 0 | 30 | 5.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:13 PM EST |
| 18.00 | 5.60 | 7.30 | 6.45 | 4.78 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:13 PM EST |
| 19.00 | 4.80 | 6.10 | 5.45 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 37 | 3.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 20.00 | 3.80 | 5.10 | 4.45 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 81 | 2.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 21.00 | 2.50 | 4.00 | 3.25 | 3.55 | +0.70 | +24.57% | 0.15 | 1 | 87 | 2.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 22.00 | 2.00 | 3.10 | 2.55 | 2.50 | +0.18 | +7.76% | 0.12 | 11 | 370 | 2.01 | 0.98 | 0.07 | -0.01 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 23.00 | 1.30 | 2.10 | 1.70 | 0.66 | 0.00 | 0.00% | 0.07 | 0 | 133 | 1.53 | 0.89 | 0.15 | -0.06 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 24.00 | 0.75 | 1.25 | 1.00 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 329 | 0.80 | 0.69 | 0.24 | -0.11 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 25.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.16 | -28.58% | 0.02 | 6 | 933 | 0.78 | 0.42 | 0.28 | -0.12 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.76 | 0.19 | 0.19 | -0.09 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 853 | 2.19 | 0.07 | 0.09 | -0.04 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 40 | 1.66 | 0.02 | 0.03 | -0.01 | 4/15/2026 4:00:13 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.07 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/15/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:13 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:13 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:13 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:13 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 40 | 56 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 2.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.60 | -0.02 | 0.07 | -0.01 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | -0.11 | 0.15 | -0.06 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 24.00 | 0.20 | 0.50 | 0.35 | 0.28 | -0.19 | -40.43% | 0.01 | 18 | 23 | 0.86 | -0.31 | 0.24 | -0.11 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 25.00 | 0.45 | 1.15 | 0.80 | 1.03 | +0.23 | +28.75% | 0.03 | 20 | 50 | 0.82 | -0.58 | 0.28 | -0.12 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 26.00 | 1.05 | 2.25 | 1.65 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.96 | -0.81 | 0.19 | -0.09 | 4/14/2026 | 4/15/2026 4:00:13 PM EST |
| 27.00 | 2.00 | 3.30 | 2.65 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.48 | -0.93 | 0.09 | -0.04 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 28.00 | 2.90 | 4.20 | 3.55 | % | 0.13 | 0 | 1 | 2.71 | -0.98 | 0.03 | -0.01 | 4/15/2026 4:00:13 PM EST | |||
| 29.00 | 3.70 | 5.30 | 4.50 | % | 0.16 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 30.00 | 4.80 | 6.30 | 5.55 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 31.00 | 5.60 | 7.40 | 6.50 | % | 0.21 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 32.00 | 6.70 | 8.40 | 7.55 | 9.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 33.00 | 7.70 | 9.40 | 8.55 | % | 0.26 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 34.00 | 8.80 | 10.30 | 9.55 | % | 0.28 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 35.00 | 10.00 | 11.30 | 10.65 | 10.90 | +0.20 | +1.87% | 0.30 | 10 | 25 | 4.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |