Options Chain for MCEWEN INC. COM NEW (MUX) - $22.35 as of 4/10/2026 6:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.10 | 26.90 | 25.50 | 25.45 | +1.35 | +5.61% | 25.50 | 4 | 233 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 2.00 | 22.30 | 25.90 | 24.10 | % | 12.05 | 0 | 322 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 3.00 | 21.20 | 24.90 | 23.05 | % | 7.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 4.00 | 20.20 | 23.90 | 22.05 | % | 5.51 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 5.00 | 19.20 | 22.90 | 21.05 | % | 4.21 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 6.00 | 18.20 | 21.90 | 20.05 | % | 3.34 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 7.00 | 17.20 | 20.90 | 19.05 | % | 2.72 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 8.00 | 16.20 | 19.90 | 18.05 | % | 2.26 | 0 | 22 | 5.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 9.00 | 15.20 | 18.90 | 17.05 | % | 1.89 | 0 | 9 | 4.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 10.00 | 14.20 | 17.90 | 16.05 | % | 1.60 | 0 | 17 | 4.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 11.00 | 13.20 | 16.90 | 15.05 | % | 1.37 | 0 | 81 | 3.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 12.00 | 12.20 | 15.90 | 14.05 | 7.92 | 0.00 | 0.00% | 1.17 | 0 | 28 | 3.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:05 PM EST |
| 13.00 | 11.20 | 14.90 | 13.05 | 8.70 | 0.00 | 0.00% | 1.00 | 0 | 288 | 3.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 14.00 | 10.20 | 14.00 | 12.10 | % | 0.86 | 0 | 203 | 3.09 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 15.00 | 9.50 | 12.60 | 11.05 | % | 0.74 | 0 | 635 | 2.58 | 0.99 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 16.00 | 9.00 | 11.60 | 10.30 | 9.70 | +1.50 | +18.30% | 0.64 | 3 | 5,301 | 2.36 | 0.97 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 17.00 | 7.50 | 10.70 | 9.10 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 483 | 2.22 | 0.96 | 0.01 | -0.01 | 3/24/2026 | 4/17/2026 4:00:05 PM EST |
| 18.00 | 6.70 | 9.70 | 8.20 | 7.80 | +3.41 | +77.68% | 0.46 | 30 | 174 | 2.02 | 0.94 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 19.00 | 5.90 | 7.60 | 6.75 | 2.45 | 0.00 | 0.00% | 0.36 | 0 | 1,131 | 1.22 | 0.92 | 0.02 | -0.02 | 3/23/2026 | 4/17/2026 4:00:05 PM EST |
| 20.00 | 5.40 | 7.40 | 6.40 | 6.00 | +0.84 | +16.28% | 0.32 | 2 | 860 | 1.50 | 0.88 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 21.00 | 5.10 | 5.80 | 5.45 | 5.13 | +0.83 | +19.31% | 0.26 | 1 | 222 | 0.79 | 0.84 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 22.00 | 4.00 | 5.20 | 4.60 | 4.20 | +0.30 | +7.70% | 0.21 | 1 | 3,157 | 0.72 | 0.80 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 23.00 | 2.80 | 5.00 | 3.90 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 304 | 1.25 | 0.75 | 0.06 | -0.03 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 24.00 | 2.95 | 3.90 | 3.43 | 3.52 | +1.04 | +41.94% | 0.14 | 21 | 320 | 0.83 | 0.69 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 25.00 | 2.20 | 2.75 | 2.48 | 2.57 | +0.50 | +24.16% | 0.10 | 58 | 2,056 | 0.69 | 0.62 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 26.00 | 1.95 | 2.95 | 2.45 | 2.00 | +0.30 | +17.65% | 0.09 | 26 | 243 | 0.86 | 0.54 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 27.00 | 0.50 | 1.85 | 1.18 | 1.72 | +0.50 | +40.99% | 0.04 | 6 | 388 | 0.55 | 0.46 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 28.00 | 0.95 | 1.70 | 1.33 | 1.98 | +1.04 | +110.64% | 0.05 | 255 | 106 | 0.73 | 0.39 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 29.00 | 0.70 | 1.20 | 0.95 | 1.73 | +1.01 | +140.28% | 0.03 | 846 | 17 | 0.70 | 0.33 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 30.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.40 | +114.29% | 0.03 | 973 | 1,164 | 0.73 | 0.27 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 1.45 | % | 0.02 | 831 | 2 | 0.91 | 0.22 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST | |
| 32.00 | 0.25 | 2.35 | 1.30 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.06 | 0.18 | 0.05 | -0.02 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 44 | 1.64 | 0.13 | 0.04 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 7 | 1.70 | 0.10 | 0.03 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.15 | +150.00% | 0.00 | 131 | 3,693 | 0.74 | 0.10 | 0.03 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.59 | 0.07 | 0.02 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.93 | 0.04 | 0.01 | -0.01 | 3/30/2026 | 4/17/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.03 | 1 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 10 | 5.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 17 | 4.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 8 | 4.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 20 | 2.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.36 | -0.01 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.13 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.08 | -57.15% | 0.01 | 42 | 323 | 1.01 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 1.05 | -0.04 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 4:00:05 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 2 | 401 | 0.99 | -0.06 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 19.00 | 0.10 | 0.70 | 0.40 | 0.25 | -0.11 | -30.56% | 0.02 | 1 | 190 | 0.96 | -0.08 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.84 | -0.12 | 0.03 | -0.03 | 4/15/2026 | 4/17/2026 4:00:05 PM EST |
| 21.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.30 | -40.00% | 0.02 | 1 | 250 | 0.81 | -0.16 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 22.00 | 0.50 | 0.95 | 0.73 | 0.65 | -0.20 | -23.53% | 0.03 | 7 | 1,170 | 0.81 | -0.20 | 0.05 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 23.00 | 0.55 | 1.35 | 0.95 | 0.91 | -0.24 | -20.87% | 0.04 | 30 | 203 | 0.78 | -0.25 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 24.00 | 0.95 | 1.95 | 1.45 | 1.30 | -0.47 | -26.56% | 0.06 | 5 | 183 | 0.84 | -0.31 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 25.00 | 0.65 | 2.00 | 1.33 | 1.65 | -0.75 | -31.25% | 0.05 | 12 | 213 | 0.63 | -0.38 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 26.00 | 1.65 | 2.85 | 2.25 | 2.21 | -4.69 | -67.98% | 0.09 | 41 | 26 | 0.78 | -0.46 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 27.00 | 2.25 | 3.40 | 2.83 | 2.60 | -1.07 | -29.16% | 0.10 | 6 | 15 | 0.78 | -0.54 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 28.00 | 2.95 | 3.80 | 3.38 | 3.10 | -6.20 | -66.67% | 0.12 | 6 | 0 | 0.75 | -0.61 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 4:00:05 PM EST |
| 29.00 | 3.60 | 4.90 | 4.25 | % | 0.15 | 0 | 5 | 0.80 | -0.67 | 0.07 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 30.00 | 4.30 | 5.70 | 5.00 | % | 0.17 | 0 | 17 | 0.78 | -0.73 | 0.06 | -0.03 | 4/17/2026 4:00:05 PM EST | |||
| 31.00 | 5.10 | 6.60 | 5.85 | 8.02 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.12 | -0.78 | 0.06 | -0.03 | 4/10/2026 | 4/17/2026 4:00:05 PM EST |
| 32.00 | 5.90 | 7.60 | 6.75 | % | 0.21 | 0 | 11 | 1.20 | -0.82 | 0.05 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 33.00 | 6.60 | 8.50 | 7.55 | % | 0.23 | 0 | 0 | 1.24 | -0.87 | 0.04 | -0.02 | 4/17/2026 4:00:05 PM EST | |||
| 34.00 | 7.60 | 9.40 | 8.50 | 11.96 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | -0.90 | 0.03 | -0.02 | 4/8/2026 | 4/17/2026 4:00:05 PM EST |
| 35.00 | 8.40 | 10.30 | 9.35 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 70 | 1.30 | -0.90 | 0.03 | -0.02 | 4/14/2026 | 4/17/2026 4:00:05 PM EST |
| 36.00 | 9.60 | 11.30 | 10.45 | % | 0.29 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.01 | 4/17/2026 4:00:05 PM EST | |||
| 40.00 | 13.10 | 15.20 | 14.15 | % | 0.35 | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.01 | 4/17/2026 4:00:05 PM EST |