Options Chain for MCEWEN INC. COM NEW (MUX) - $11.00 as of 8/29/2025 3:41:21 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 | 7.30 | 10.20 | 8.75 | % | 2.92 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 4.00 | 6.30 | 9.20 | 7.75 | % | 1.94 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 5.00 | 5.30 | 8.20 | 6.75 | % | 1.35 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 6.00 | 4.40 | 6.80 | 5.60 | 4.40 | 0.00 | 0.00% | 0.93 | 0 | 6 | 4.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 7.00 | 4.30 | 4.70 | 4.50 | % | 0.64 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 8.00 | 3.30 | 3.80 | 3.55 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 9.00 | 2.25 | 2.75 | 2.50 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.06 | 0.99 | 0.02 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 1.40 | 1.70 | 1.55 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.67 | 0.93 | 0.12 | -0.01 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 11.00 | 0.60 | 0.95 | 0.78 | 0.77 | +0.32 | +71.12% | 0.07 | 412 | 635 | 0.39 | 0.71 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 12.00 | 0.15 | 0.45 | 0.30 | 0.25 | +0.10 | +66.67% | 0.02 | 243 | 257 | 0.43 | 0.38 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.60 | 0.13 | 0.18 | -0.01 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.05 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.78 | -0.01 | 0.02 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.02 | -20.00% | 0.03 | 1 | 123 | 1.07 | -0.07 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.13 | -31.71% | 0.02 | 1 | 56 | 0.58 | -0.29 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | % | 0.06 | 0 | 0 | 0.41 | -0.62 | 0.33 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 1.35 | 1.70 | 1.53 | % | 0.12 | 0 | 0 | 0.63 | -0.87 | 0.18 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 2.30 | 2.80 | 2.55 | % | 0.18 | 0 | 0 | 0.97 | -0.97 | 0.05 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 3.30 | 3.70 | 3.50 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 16.00 | 4.30 | 4.70 | 4.50 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 5.30 | 5.70 | 5.50 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 6.30 | 6.70 | 6.50 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 7.30 | 7.70 | 7.50 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |