Options Chain for MCEWEN INC. COM NEW (MUX) - $10.97 as of 7/11/2025 8:41:08 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 | 9.00 | 11.00 | 10.00 | % | 10.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 2.00 | 8.00 | 10.00 | 9.00 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 3.00 | 7.00 | 9.00 | 8.00 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 4.00 | 6.00 | 8.00 | 7.00 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 5.00 | 5.10 | 7.00 | 6.05 | 5.79 | 0.00 | 0.00% | 1.21 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 6.00 | 4.10 | 6.10 | 5.10 | 3.12 | 0.00 | 0.00% | 0.85 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:01 PM EST |
| 7.00 | 3.70 | 5.00 | 4.35 | 2.16 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 8.00 | 2.70 | 3.20 | 2.95 | 1.62 | 0.00 | 0.00% | 0.37 | 0 | 55 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 9.00 | 1.65 | 2.50 | 2.08 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 38 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.42 | +72.42% | 0.10 | 3 | 1,549 | 1.54 | 0.99 | 0.12 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,082 | 0.58 | 0.49 | 0.82 | -0.01 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 188 | 0.72 | 0.02 | 0.08 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 93 | 2.77 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.69 | -0.01 | 0.12 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.65 | -0.51 | 0.82 | -0.01 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 12.00 | 0.85 | 1.20 | 1.03 | % | 0.09 | 0 | 0 | 0.69 | -0.98 | 0.08 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 13.00 | 1.85 | 2.30 | 2.08 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 14.00 | 2.90 | 3.30 | 3.10 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 15.00 | 2.70 | 4.20 | 3.45 | 3.98 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.58 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 16.00 | 4.90 | 5.30 | 5.10 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 17.00 | 5.90 | 6.20 | 6.05 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 6.00 | 7.20 | 6.60 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 19.00 | 7.80 | 9.50 | 8.65 | % | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 20.00 | 8.80 | 9.70 | 9.25 | % | 0.46 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 21.00 | 9.90 | 10.20 | 10.05 | % | 0.48 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 10.90 | 11.30 | 11.10 | % | 0.50 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |