Options Chain for MCEWEN INC. COM NEW (MUX) - $17.17 as of 7/27/2026 5:44:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 9.10 | 7.60 | % | 0.76 | 0 | 0 | 2.22 | 0.98 | 0.01 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 11.00 | 5.20 | 7.90 | 6.55 | % | 0.60 | 0 | 0 | 1.96 | 0.97 | 0.02 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 12.00 | 4.40 | 7.00 | 5.70 | % | 0.48 | 0 | 0 | 1.78 | 0.94 | 0.03 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 13.00 | 3.50 | 6.10 | 4.80 | % | 0.37 | 0 | 0 | 1.60 | 0.90 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 14.00 | 2.70 | 5.30 | 4.00 | % | 0.29 | 0 | 0 | 1.48 | 0.86 | 0.05 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 15.00 | 2.00 | 4.60 | 3.30 | % | 0.22 | 0 | 0 | 1.31 | 0.80 | 0.06 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 16.00 | 2.10 | 3.70 | 2.90 | % | 0.18 | 0 | 0 | 0.61 | 0.73 | 0.07 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 17.00 | 1.15 | 2.30 | 1.73 | 2.19 | -0.01 | -0.46% | 0.10 | 10 | 6 | 0.40 | 0.65 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 0.35 | 3.50 | 1.93 | % | 0.11 | 0 | 0 | 0.67 | 0.57 | 0.09 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 19.00 | 0.70 | 2.40 | 1.55 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | 0.49 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 0.40 | 1.75 | 1.08 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.62 | 0.41 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 0.45 | 1.00 | 0.73 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 400 | 0.59 | 0.33 | 0.08 | -0.01 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.15 | -25.00% | 0.02 | 3 | 26 | 0.54 | 0.27 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.34 | % | 0.01 | 2 | 0 | 0.71 | 0.21 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST | |
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.18 | 0.17 | 0.05 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | 0.13 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | 0.10 | 0.03 | -0.01 | 7/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.75 | -0.02 | 0.01 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.57 | -0.03 | 0.02 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.20 | -0.06 | 0.03 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 400 | 0.71 | -0.10 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.07 | -0.14 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 0.25 | 1.55 | 0.90 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.82 | -0.20 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 16.00 | 0.05 | 2.55 | 1.30 | % | 0.08 | 0 | 0 | 0.82 | -0.27 | 0.07 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 17.00 | 0.25 | 2.90 | 1.58 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.79 | -0.35 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 0.75 | 3.70 | 2.23 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.43 | 0.09 | -0.02 | 7/16/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 2.10 | 3.50 | 2.80 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.85 | -0.51 | 0.09 | -0.02 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 2.80 | 4.80 | 3.80 | % | 0.19 | 0 | 0 | 0.98 | -0.59 | 0.08 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 21.00 | 2.90 | 5.50 | 4.20 | % | 0.20 | 0 | 0 | 1.21 | -0.67 | 0.08 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 22.00 | 3.60 | 6.40 | 5.00 | % | 0.23 | 0 | 0 | 1.27 | -0.73 | 0.07 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 23.00 | 4.40 | 7.20 | 5.80 | % | 0.25 | 0 | 0 | 1.28 | -0.79 | 0.06 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 24.00 | 5.30 | 8.10 | 6.70 | % | 0.28 | 0 | 0 | 1.32 | -0.83 | 0.05 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 6.20 | 9.00 | 7.60 | % | 0.30 | 0 | 0 | 1.36 | -0.87 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 26.00 | 7.30 | 10.00 | 8.65 | % | 0.33 | 0 | 0 | 1.43 | -0.90 | 0.03 | -0.01 | 7/27/2026 4:00:06 PM EST |