Options Chain for MCEWEN INC. COM NEW (MUX) - $22.31 as of 6/3/2026 2:45:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.60 | 9.10 | 7.35 | % | 0.53 | 0 | 0 | 3.39 | 0.99 | 0.01 | -0.01 | 6/3/2026 2:59:08 PM EST | |||
| 15.00 | 5.10 | 8.20 | 6.65 | % | 0.44 | 0 | 0 | 3.11 | 0.98 | 0.01 | -0.02 | 6/3/2026 2:59:08 PM EST | |||
| 16.00 | 4.50 | 7.20 | 5.85 | % | 0.37 | 0 | 0 | 2.77 | 0.95 | 0.03 | -0.03 | 6/3/2026 2:59:08 PM EST | |||
| 17.00 | 3.60 | 6.30 | 4.95 | % | 0.29 | 0 | 0 | 2.52 | 0.91 | 0.04 | -0.03 | 6/3/2026 2:59:08 PM EST | |||
| 18.00 | 2.35 | 5.30 | 3.83 | % | 0.21 | 0 | 0 | 2.20 | 0.85 | 0.06 | -0.04 | 6/3/2026 2:59:08 PM EST | |||
| 19.00 | 1.85 | 4.40 | 3.13 | 2.84 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.96 | 0.78 | 0.08 | -0.05 | 5/21/2026 | 6/3/2026 2:59:08 PM EST |
| 20.00 | 1.25 | 2.75 | 2.00 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.40 | 0.68 | 0.10 | -0.05 | 5/19/2026 | 6/3/2026 2:59:08 PM EST |
| 21.00 | 0.70 | 2.45 | 1.58 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.80 | 0.58 | 0.11 | -0.06 | 5/28/2026 | 6/3/2026 2:59:08 PM EST |
| 22.00 | 0.65 | 1.30 | 0.98 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.71 | 0.47 | 0.11 | -0.05 | 6/1/2026 | 6/3/2026 2:59:08 PM EST |
| 23.00 | 0.05 | 1.25 | 0.65 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 290 | 0.67 | 0.36 | 0.11 | -0.05 | 6/2/2026 | 6/3/2026 2:59:08 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.95 | 0.27 | 0.09 | -0.04 | 6/2/2026 | 6/3/2026 2:59:08 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.12 | -30.00% | 0.01 | 3 | 438 | 0.68 | 0.19 | 0.08 | -0.03 | 6/3/2026 | 6/3/2026 2:59:08 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 982 | 1.48 | 0.14 | 0.06 | -0.03 | 5/29/2026 | 6/3/2026 2:59:08 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.96 | 0.09 | 0.05 | -0.02 | 5/26/2026 | 6/3/2026 2:59:08 PM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.92 | 0.06 | 0.03 | -0.01 | 6/2/2026 | 6/3/2026 2:59:08 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 395 | 1.62 | 0.04 | 0.02 | -0.01 | 5/28/2026 | 6/3/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.24 | 0.02 | 0.02 | -0.01 | 5/26/2026 | 6/3/2026 2:59:08 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 6/3/2026 2:59:08 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.58 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 6/3/2026 2:59:08 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 2:59:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 6/3/2026 2:59:08 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.21 | -0.02 | 0.01 | -0.02 | 6/1/2026 | 6/3/2026 2:59:08 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.05 | 0.03 | -0.03 | 5/29/2026 | 6/3/2026 2:59:08 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.90 | -0.09 | 0.04 | -0.03 | 5/28/2026 | 6/3/2026 2:59:08 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.04 | -13.80% | 0.02 | 6 | 58 | 0.79 | -0.15 | 0.06 | -0.04 | 6/3/2026 | 6/3/2026 2:59:08 PM EST |
| 19.00 | 0.35 | 0.60 | 0.48 | 0.42 | +0.07 | +20.00% | 0.03 | 1 | 48 | 0.82 | -0.22 | 0.08 | -0.05 | 6/3/2026 | 6/3/2026 2:59:08 PM EST |
| 20.00 | 0.50 | 1.05 | 0.78 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.81 | -0.32 | 0.10 | -0.05 | 6/1/2026 | 6/3/2026 2:59:08 PM EST |
| 21.00 | 0.85 | 2.20 | 1.53 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.00 | -0.42 | 0.11 | -0.06 | 6/2/2026 | 6/3/2026 2:59:08 PM EST |
| 22.00 | 0.95 | 2.85 | 1.90 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.85 | -0.53 | 0.11 | -0.05 | 6/1/2026 | 6/3/2026 2:59:08 PM EST |
| 23.00 | 1.45 | 2.90 | 2.18 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.08 | -0.64 | 0.11 | -0.05 | 6/2/2026 | 6/3/2026 2:59:08 PM EST |
| 24.00 | 2.00 | 4.10 | 3.05 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 62 | 1.38 | -0.73 | 0.09 | -0.04 | 5/19/2026 | 6/3/2026 2:59:08 PM EST |
| 25.00 | 2.60 | 4.90 | 3.75 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.42 | -0.81 | 0.08 | -0.03 | 5/26/2026 | 6/3/2026 2:59:08 PM EST |
| 26.00 | 3.40 | 5.50 | 4.45 | 3.89 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.29 | -0.86 | 0.06 | -0.03 | 5/18/2026 | 6/3/2026 2:59:08 PM EST |
| 27.00 | 4.60 | 6.50 | 5.55 | 2.61 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.42 | -0.91 | 0.05 | -0.02 | 5/7/2026 | 6/3/2026 2:59:08 PM EST |
| 28.00 | 5.10 | 7.60 | 6.35 | 6.50 | % | 0.23 | 2 | 6 | 1.62 | -0.94 | 0.03 | -0.01 | 6/3/2026 | 6/3/2026 2:59:08 PM EST | |
| 29.00 | 5.90 | 9.50 | 7.70 | % | 0.27 | 0 | 0 | 2.36 | -0.96 | 0.02 | -0.01 | 6/3/2026 2:59:08 PM EST | |||
| 30.00 | 6.90 | 10.50 | 8.70 | 5.84 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.48 | -0.98 | 0.02 | -0.01 | 5/12/2026 | 6/3/2026 2:59:08 PM EST |
| 31.00 | 7.90 | 11.40 | 9.65 | % | 0.31 | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 32.00 | 8.90 | 12.40 | 10.65 | % | 0.33 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 33.00 | 10.00 | 12.60 | 11.30 | % | 0.34 | 0 | 0 | 2.13 | -0.99 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST | |||
| 35.00 | 12.00 | 14.60 | 13.30 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:08 PM EST |