Options Chain for MCEWEN INC. COM NEW (MUX) - $22.34 as of 1/16/2026 2:07:17 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 | 19.90 | 23.60 | 21.75 | % | 21.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 2.00 | 18.90 | 22.60 | 20.75 | % | 10.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 3.00 | 17.90 | 21.60 | 19.75 | % | 6.58 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 4.00 | 16.90 | 20.60 | 18.75 | % | 4.69 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 5.00 | 15.90 | 19.80 | 17.85 | % | 3.57 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 6.00 | 14.90 | 18.70 | 16.80 | % | 2.80 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 7.00 | 13.90 | 17.70 | 15.80 | % | 2.26 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 8.00 | 12.90 | 16.60 | 14.75 | 12.00 | 0.00 | 0.00% | 1.84 | 0 | 91 | 4.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/16/2026 4:00:02 PM EST |
| 9.00 | 11.90 | 15.80 | 13.85 | 11.30 | 0.00 | 0.00% | 1.54 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 4:00:02 PM EST |
| 10.00 | 10.90 | 14.80 | 12.85 | 11.00 | 0.00 | 0.00% | 1.28 | 0 | 219 | 3.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 11.00 | 10.10 | 13.80 | 11.95 | 10.00 | 0.00 | 0.00% | 1.09 | 0 | 661 | 3.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 12.00 | 9.70 | 12.90 | 11.30 | 10.30 | 0.00 | 0.00% | 0.94 | 0 | 168 | 2.93 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 13.00 | 8.40 | 11.70 | 10.05 | 9.77 | 0.00 | 0.00% | 0.77 | 0 | 154 | 2.67 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 14.00 | 8.70 | 9.10 | 8.90 | 6.00 | 0.00 | 0.00% | 0.64 | 0 | 249 | 1.30 | 0.99 | 0.01 | 0.00 | 12/24/2025 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 6.50 | 8.40 | 7.45 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 394 | 1.39 | 0.98 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 16.00 | 5.90 | 7.40 | 6.65 | 6.55 | +0.05 | +0.77% | 0.42 | 3 | 268 | 1.23 | 0.94 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 17.00 | 4.80 | 6.60 | 5.70 | 5.65 | 0.00 | 0.00% | 0.34 | 0 | 123 | 1.20 | 0.91 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 18.00 | 5.00 | 5.70 | 5.35 | 4.70 | +0.30 | +6.82% | 0.30 | 5 | 73 | 1.08 | 0.86 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 19.00 | 4.20 | 4.90 | 4.55 | 4.24 | +0.68 | +19.11% | 0.24 | 19 | 1,189 | 1.01 | 0.80 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 20.00 | 3.30 | 4.20 | 3.75 | 3.20 | -0.10 | -3.03% | 0.19 | 12 | 366 | 0.91 | 0.73 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 21.00 | 2.35 | 3.60 | 2.98 | 2.64 | +0.39 | +17.34% | 0.14 | 1 | 202 | 0.82 | 0.66 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 22.00 | 1.85 | 4.20 | 3.03 | 2.15 | +0.31 | +16.85% | 0.14 | 8 | 285 | 1.04 | 0.57 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 1.15 | 2.00 | 1.58 | 1.50 | +0.10 | +7.15% | 0.07 | 21 | 118 | 0.67 | 0.49 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 0.80 | 1.80 | 1.30 | 1.21 | +0.01 | +0.84% | 0.05 | 51 | 191 | 0.70 | 0.41 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 0.95 | 1.35 | 1.15 | 0.97 | +0.10 | +11.50% | 0.05 | 47 | 1,524 | 0.76 | 0.33 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 0.45 | 1.00 | 0.73 | 0.70 | -0.10 | -12.50% | 0.03 | 2 | 26 | 0.68 | 0.27 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 27.00 | 0.30 | 0.75 | 0.53 | 0.55 | +0.02 | +3.78% | 0.02 | 20 | 952 | 0.67 | 0.21 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 28.00 | 0.25 | 0.75 | 0.50 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.73 | 0.16 | 0.06 | -0.02 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.13 | 0.05 | -0.01 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 30.00 | 0.15 | 0.65 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 493 | 0.79 | 0.10 | 0.04 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 31.00 | 0.10 | 0.75 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.07 | 0.03 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 28 | 3.33 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/16/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/16/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.44 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 1.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 1.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 927 | 0.96 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 29 | 1.16 | -0.02 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.75 | -0.06 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.81 | -0.09 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 18.00 | 0.20 | 0.60 | 0.40 | 0.31 | -0.15 | -32.61% | 0.02 | 6 | 125 | 0.71 | -0.14 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 19.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.72 | -0.20 | 0.05 | -0.02 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 20.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.19 | -21.35% | 0.04 | 33 | 103 | 0.66 | -0.27 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 1.05 | -0.13 | -11.02% | 0.05 | 10 | 80 | 0.62 | -0.34 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 22.00 | 1.00 | 1.70 | 1.35 | 1.59 | -0.08 | -4.79% | 0.06 | 20 | 6 | 0.56 | -0.43 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 23.00 | 1.55 | 2.65 | 2.10 | 2.34 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.63 | -0.51 | 0.08 | -0.03 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 24.00 | 2.25 | 3.50 | 2.88 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.68 | -0.59 | 0.08 | -0.03 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 25.00 | 2.90 | 4.20 | 3.55 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -0.67 | 0.08 | -0.02 | 9/4/2025 | 1/16/2026 4:00:02 PM EST |
| 26.00 | 3.60 | 5.00 | 4.30 | % | 0.17 | 0 | 0 | 0.65 | -0.73 | 0.07 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 27.00 | 4.40 | 5.90 | 5.15 | % | 0.19 | 0 | 0 | 0.63 | -0.79 | 0.06 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 28.00 | 5.30 | 6.90 | 6.10 | % | 0.22 | 0 | 0 | 0.61 | -0.84 | 0.06 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 29.00 | 6.10 | 7.90 | 7.00 | % | 0.24 | 0 | 0 | 1.27 | -0.87 | 0.05 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 6.30 | 8.80 | 7.55 | % | 0.25 | 0 | 0 | 1.31 | -0.90 | 0.04 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 31.00 | 7.40 | 9.70 | 8.55 | % | 0.28 | 0 | 0 | 1.42 | -0.93 | 0.03 | -0.01 | 1/16/2026 4:00:02 PM EST |