Options Chain for MCEWEN INC. COM NEW (MUX) - $18.90 as of 7/3/2026 7:05:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.60 | 17.70 | 16.15 | % | 5.38 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 13.60 | 16.70 | 15.15 | 14.10 | 0.00 | 0.00% | 3.79 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 12.60 | 15.70 | 14.15 | 13.08 | 0.00 | 0.00% | 2.83 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 11.60 | 14.70 | 13.15 | 12.16 | 0.00 | 0.00% | 2.19 | 0 | 9 | 3.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 10.60 | 13.90 | 12.25 | % | 1.75 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 8.00 | 10.00 | 12.20 | 11.10 | % | 1.39 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 9.00 | 9.10 | 10.60 | 9.85 | % | 1.09 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 8.10 | 9.60 | 8.85 | % | 0.89 | 0 | 0 | 1.79 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 11.00 | 7.10 | 8.70 | 7.90 | % | 0.72 | 0 | 0 | 1.58 | 0.97 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 12.00 | 6.20 | 7.70 | 6.95 | 6.50 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.46 | 0.94 | 0.02 | -0.01 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 1.33 | 0.91 | 0.03 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.15 | 0.86 | 0.04 | -0.01 | 4/6/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 3.70 | 4.90 | 4.30 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.03 | 0.81 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 2.70 | 4.50 | 3.60 | 3.40 | -6.43 | -65.42% | 0.23 | 10 | 17 | 1.13 | 0.75 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.00 | 2.30 | 3.50 | 2.90 | 8.86 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.75 | 0.68 | 0.07 | -0.02 | 4/16/2026 | 7/2/2026 4:00:04 PM EST |
| 18.00 | 2.00 | 2.75 | 2.38 | 2.35 | +0.15 | +6.82% | 0.13 | 7 | 275 | 0.76 | 0.60 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 19.00 | 1.45 | 2.40 | 1.93 | 1.43 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.76 | 0.52 | 0.08 | -0.02 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 1.15 | 1.60 | 1.38 | 1.40 | +0.33 | +30.85% | 0.07 | 11 | 119 | 0.70 | 0.44 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 0.90 | 1.65 | 1.28 | 1.06 | +0.18 | +20.46% | 0.06 | 1 | 78 | 0.78 | 0.37 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.36 | -32.44% | 0.04 | 10 | 361 | 0.69 | 0.30 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 23.00 | 0.45 | 0.95 | 0.70 | 0.70 | +0.20 | +40.00% | 0.03 | 2 | 263 | 0.73 | 0.24 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.83 | 0.19 | 0.06 | -0.01 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.20 | 0.75 | 0.48 | 0.35 | +0.05 | +16.67% | 0.02 | 10 | 364 | 0.75 | 0.16 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.67 | 0.13 | 0.04 | -0.01 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.40 | -66.67% | 0.01 | 4 | 144 | 0.83 | 0.10 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 88 | 1.70 | 0.07 | 0.03 | -0.01 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.76 | 0.05 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 258 | 1.30 | 0.04 | 0.02 | 0.00 | 5/19/2026 | 7/2/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.12 | 0.03 | 0.02 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 144 | 1.89 | 0.02 | 0.01 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.95 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 7/2/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.00 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 97 | 1,269 | 0.90 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.09 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.88 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 5 | 2.54 | -0.03 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 12.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.89 | -0.06 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 0.20 | 0.75 | 0.48 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.96 | -0.09 | 0.03 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.76 | -0.14 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.04 | 1 | 51 | 0.75 | -0.19 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 0.55 | 1.10 | 0.83 | 0.91 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.73 | -0.25 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 17.00 | 0.75 | 1.35 | 1.05 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.66 | -0.32 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 18.00 | 1.15 | 1.85 | 1.50 | 1.60 | -0.25 | -13.52% | 0.08 | 1 | 302 | 0.67 | -0.40 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 19.00 | 1.80 | 2.55 | 2.18 | 2.10 | -0.65 | -23.64% | 0.11 | 5 | 92 | 0.72 | -0.48 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 398 | 0.65 | -0.56 | 0.08 | -0.02 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 2.70 | 3.90 | 3.30 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.64 | -0.63 | 0.08 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 22.00 | 3.40 | 4.60 | 4.00 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 594 | 0.60 | -0.70 | 0.07 | -0.02 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 23.00 | 4.20 | 5.40 | 4.80 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 154 | 0.56 | -0.76 | 0.07 | -0.02 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 24.00 | 5.00 | 6.50 | 5.75 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.06 | -0.81 | 0.06 | -0.01 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 5.70 | 7.20 | 6.45 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 158 | 1.02 | -0.84 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 26.00 | 6.60 | 8.10 | 7.35 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 1,023 | 1.05 | -0.87 | 0.04 | -0.01 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 7.60 | 9.10 | 8.35 | 7.05 | 0.00 | 0.00% | 0.31 | 0 | 1,032 | 1.11 | -0.90 | 0.04 | -0.01 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 8.50 | 10.00 | 9.25 | 7.03 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.13 | -0.93 | 0.03 | -0.01 | 4/28/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 9.50 | 11.00 | 10.25 | % | 0.35 | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 10.10 | 12.50 | 11.30 | % | 0.38 | 0 | 0 | 1.47 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 31.00 | 11.10 | 13.50 | 12.30 | 8.48 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | -0.97 | 0.02 | 0.00 | 4/27/2026 | 7/2/2026 4:00:04 PM EST |
| 32.00 | 12.10 | 14.50 | 13.30 | % | 0.42 | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 33.00 | 13.10 | 15.50 | 14.30 | % | 0.43 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 34.00 | 14.10 | 16.50 | 15.30 | % | 0.45 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | % | 0.47 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 36.00 | 16.10 | 18.50 | 17.30 | % | 0.48 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 21.00 | 21.20 | 21.10 | 22.20 | 0.00 | 0.00% | 0.53 | 0 | 45 | 1.16 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |