Options Chain for MCEWEN INC. COM NEW (MUX) - $15.40 as of 10/27/2026 8:07:05 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 | 11.00 | 14.00 | 12.50 | % | 4.17 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 10.00 | 13.00 | 11.50 | % | 2.88 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 9.10 | 12.00 | 10.55 | % | 2.11 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 8.10 | 11.00 | 9.55 | % | 1.59 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 7.20 | 9.30 | 8.25 | % | 1.18 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 8.00 | 6.30 | 8.00 | 7.15 | % | 0.89 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 5.40 | 6.70 | 6.05 | % | 0.67 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 4.30 | 5.80 | 5.05 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 11.00 | 3.30 | 5.20 | 4.25 | 5.27 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.88 | 0.97 | 0.04 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 2.40 | 4.60 | 3.50 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.91 | 0.91 | 0.06 | -0.01 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 1.85 | 3.70 | 2.78 | % | 0.21 | 0 | 0 | 1.66 | 0.81 | 0.09 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 14.00 | 1.75 | 3.20 | 2.48 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.74 | 0.71 | 0.11 | -0.02 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.95 | 1.50 | 1.23 | 1.10 | +0.20 | +22.23% | 0.08 | 30 | 30 | 0.69 | 0.58 | 0.13 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 0.80 | 1.05 | 0.93 | 0.80 | +0.17 | +26.99% | 0.06 | 25 | 118 | 0.78 | 0.44 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.20 | +66.67% | 0.03 | 31 | 238 | 0.79 | 0.30 | 0.13 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.10 | +50.00% | 0.01 | 11 | 1,733 | 0.65 | 0.19 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.55 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,774 | 0.83 | 0.11 | 0.07 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 20 | 185 | 0.91 | 0.06 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.47 | 0.04 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.17 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.57 | 0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 404 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.87 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 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 | 6.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | -0.03 | 0.04 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.43 | -0.09 | 0.06 | -0.01 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.80 | 0.43 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.81 | -0.19 | 0.09 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 0.35 | 0.80 | 0.58 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.73 | -0.29 | 0.11 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 575 | 0.75 | -0.42 | 0.13 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 1.05 | 2.15 | 1.60 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.75 | -0.56 | 0.14 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 93 | 0.95 | -0.70 | 0.13 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 2.30 | 4.10 | 3.20 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 43 | 1.49 | -0.81 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 3.60 | 4.10 | 3.85 | 3.91 | +0.01 | +0.26% | 0.20 | 2 | 117 | 0.92 | -0.89 | 0.07 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 4.50 | 5.50 | 5.00 | 5.60 | +0.14 | +2.57% | 0.25 | 3 | 125 | 1.38 | -0.94 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 5.50 | 7.00 | 6.25 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 39 | 1.88 | -0.96 | 0.03 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 6.20 | 8.00 | 7.10 | 7.61 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.00 | -0.98 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 7.40 | 8.90 | 8.15 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.04 | -0.99 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 8.40 | 9.90 | 9.15 | 8.85 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 9.50 | 11.00 | 10.25 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 500 | 2.33 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 10.10 | 12.50 | 11.30 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 21 | 2.78 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 11.10 | 13.50 | 12.30 | 9.36 | 0.00 | 0.00% | 0.46 | 0 | 142 | 2.87 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 12.10 | 14.50 | 13.30 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 3:59:58 PM EST |
| 29.00 | 13.10 | 15.50 | 14.30 | 10.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 14.50 | 14.80 | 14.65 | 11.25 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 15.10 | 17.50 | 16.30 | % | 0.53 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 32.00 | 16.10 | 18.50 | 17.30 | % | 0.54 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 33.00 | 17.10 | 19.50 | 18.30 | 14.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 19.10 | 21.50 | 20.30 | 16.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |