Options Chain for MCEWEN INC. COM NEW (MUX) - $10.84 as of 7/29/2025 2:23:27 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 | 7.10 | 8.90 | 8.00 | % | 2.67 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 4.00 | 6.40 | 7.90 | 7.15 | % | 1.79 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 5.00 | 5.60 | 6.10 | 5.85 | % | 1.17 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 6.00 | 4.50 | 5.20 | 4.85 | % | 0.81 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 7.00 | 3.60 | 4.20 | 3.90 | % | 0.56 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 8.00 | 2.65 | 3.10 | 2.88 | % | 0.36 | 0 | 0 | 0.90 | 0.96 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 9.00 | 1.70 | 2.10 | 1.90 | % | 0.21 | 0 | 0 | 0.64 | 0.87 | 0.11 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 10.00 | 1.05 | 1.35 | 1.20 | 1.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.70 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.05 | -7.15% | 0.06 | 42 | 26 | 0.46 | 0.49 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | 0.30 | 0.19 | -0.01 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.16 | 0.13 | 0.00 | 7/23/2025 | 7/29/2025 2:58:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.06 | 0.08 | 0.08 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | 0.03 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.01 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.68 | -0.13 | 0.11 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 10.00 | 0.30 | 0.45 | 0.38 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.30 | 0.19 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 11.00 | 0.75 | 1.00 | 0.88 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.22 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 12.00 | 1.40 | 1.65 | 1.53 | % | 0.13 | 0 | 0 | 0.45 | -0.70 | 0.19 | -0.01 | 7/29/2025 2:58:59 PM EST | |||
| 13.00 | 2.25 | 2.70 | 2.48 | % | 0.19 | 0 | 0 | 0.74 | -0.84 | 0.13 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 14.00 | 3.10 | 3.50 | 3.30 | % | 0.24 | 0 | 0 | 0.72 | -0.92 | 0.08 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 15.00 | 4.00 | 4.50 | 4.25 | % | 0.28 | 0 | 0 | 0.83 | -0.97 | 0.04 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 16.00 | 5.10 | 5.60 | 5.35 | % | 0.33 | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 17.00 | 6.00 | 6.50 | 6.25 | % | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 18.00 | 7.00 | 7.50 | 7.25 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 19.00 | 8.00 | 8.50 | 8.25 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST |