Options Chain for MCEWEN INC. COM NEW (MUX) - $18.51 as of 3/26/2026 9:39:17 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 | 17.00 | 19.60 | 18.30 | % | 18.30 | 0 | 209 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 15.90 | 18.60 | 17.25 | % | 8.62 | 0 | 322 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 14.90 | 17.60 | 16.25 | % | 5.42 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 13.90 | 16.50 | 15.20 | % | 3.80 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 12.90 | 15.60 | 14.25 | % | 2.85 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 11.90 | 14.60 | 13.25 | % | 2.21 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 10.90 | 13.50 | 12.20 | % | 1.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 10.00 | 12.50 | 11.25 | % | 1.41 | 0 | 22 | 3.24 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 9.00 | 10.90 | 9.95 | % | 1.11 | 0 | 10 | 2.38 | 0.99 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 8.10 | 9.90 | 9.00 | % | 0.90 | 0 | 17 | 2.10 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 11.00 | 7.00 | 9.00 | 8.00 | % | 0.73 | 0 | 81 | 1.91 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 12.00 | 6.50 | 7.90 | 7.20 | 7.92 | 0.00 | 0.00% | 0.60 | 0 | 28 | 1.62 | 0.92 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 13.00 | 5.60 | 7.00 | 6.30 | 6.32 | 0.00 | 0.00% | 0.48 | 0 | 289 | 1.47 | 0.89 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 14.00 | 4.80 | 6.40 | 5.60 | % | 0.40 | 0 | 203 | 1.48 | 0.86 | 0.04 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 3.80 | 5.50 | 4.65 | % | 0.31 | 0 | 635 | 1.32 | 0.81 | 0.04 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 2.15 | 4.80 | 3.48 | % | 0.22 | 0 | 5,301 | 1.26 | 0.76 | 0.05 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 2.30 | 4.10 | 3.20 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 483 | 0.78 | 0.70 | 0.06 | -0.03 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 18.00 | 1.90 | 3.40 | 2.65 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 184 | 0.79 | 0.63 | 0.07 | -0.03 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 19.00 | 1.60 | 2.85 | 2.23 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 1,131 | 0.81 | 0.56 | 0.07 | -0.03 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 20.00 | 1.20 | 2.20 | 1.70 | 1.75 | -0.38 | -17.84% | 0.08 | 5 | 782 | 0.76 | 0.49 | 0.07 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 21.00 | 0.85 | 2.20 | 1.53 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 208 | 0.82 | 0.43 | 0.07 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 22.00 | 1.00 | 1.60 | 1.30 | 1.15 | +0.05 | +4.55% | 0.06 | 1 | 3,095 | 0.84 | 0.37 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 23.00 | 0.45 | 1.45 | 0.95 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.79 | 0.31 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 24.00 | 0.30 | 1.15 | 0.73 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.77 | 0.26 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2,335 | 0.96 | 0.22 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.04 | 0.18 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 345 | 1.01 | 0.15 | 0.04 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 103 | 1.07 | 0.12 | 0.04 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | 0.10 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 15 | 1,163 | 0.82 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 1.11 | 0.07 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.13 | 0.05 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 44 | 1.17 | 0.04 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 7 | 1.21 | 0.04 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 5 | 3,572 | 0.89 | 0.03 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 17 | 1.98 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 1 | 1.76 | -0.01 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 8 | 1.55 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 20 | 1.36 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 12.00 | 0.15 | 0.45 | 0.30 | % | 0.02 | 0 | 1,960 | 1.01 | -0.08 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 13.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.15 | -30.00% | 0.03 | 3 | 45 | 0.97 | -0.11 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 14.00 | 0.40 | 0.75 | 0.58 | 0.50 | % | 0.04 | 12 | 17 | 0.94 | -0.14 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 15.00 | 0.65 | 1.05 | 0.85 | % | 0.06 | 0 | 76 | 0.94 | -0.19 | 0.04 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 0.40 | 1.60 | 1.00 | % | 0.06 | 0 | 323 | 0.84 | -0.24 | 0.05 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 0.90 | 1.95 | 1.43 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1,217 | 0.87 | -0.30 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 18.00 | 1.30 | 2.15 | 1.73 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 367 | 0.81 | -0.37 | 0.07 | -0.03 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 19.00 | 2.00 | 2.85 | 2.43 | % | 0.13 | 0 | 192 | 0.88 | -0.44 | 0.07 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 2.20 | 3.50 | 2.85 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 140 | 0.81 | -0.51 | 0.07 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 21.00 | 2.90 | 4.10 | 3.50 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 255 | 0.80 | -0.57 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 22.00 | 3.50 | 4.80 | 4.15 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1,190 | 0.68 | -0.63 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 23.00 | 4.20 | 5.60 | 4.90 | % | 0.21 | 0 | 209 | 1.05 | -0.69 | 0.06 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 24.00 | 5.10 | 6.50 | 5.80 | % | 0.24 | 0 | 166 | 1.10 | -0.74 | 0.06 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 5.90 | 7.30 | 6.60 | 5.82 | 0.00 | 0.00% | 0.26 | 0 | 205 | 1.10 | -0.78 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 26.00 | 6.70 | 8.20 | 7.45 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.13 | -0.82 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 27.00 | 8.20 | 9.10 | 8.65 | % | 0.32 | 0 | 12 | 1.15 | -0.85 | 0.04 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 28.00 | 9.20 | 10.20 | 9.70 | 9.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -0.88 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 29.00 | 10.10 | 11.20 | 10.65 | % | 0.37 | 0 | 5 | 1.33 | -0.90 | 0.03 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 30.00 | 10.20 | 12.20 | 11.20 | % | 0.37 | 0 | 17 | 1.39 | -0.92 | 0.03 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 31.00 | 12.10 | 13.20 | 12.65 | % | 0.41 | 0 | 9 | 1.45 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 32.00 | 13.10 | 14.20 | 13.65 | % | 0.43 | 0 | 11 | 1.50 | -0.95 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 33.00 | 13.90 | 15.10 | 14.50 | % | 0.44 | 0 | 0 | 1.50 | -0.96 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 34.00 | 14.90 | 16.20 | 15.55 | % | 0.46 | 0 | 0 | 1.61 | -0.96 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 15.10 | 17.10 | 16.10 | % | 0.46 | 0 | 0 | 1.60 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 36.00 | 16.10 | 18.10 | 17.10 | % | 0.48 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 20.10 | 22.00 | 21.05 | % | 0.53 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |