Options Chain for MCEWEN INC. COM NEW (MUX) - $20.58 as of 10/14/2025 4:45:44 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 | 17.60 | 19.90 | 18.75 | % | 18.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 2.00 | 16.60 | 18.90 | 17.75 | % | 8.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 3.00 | 15.60 | 17.90 | 16.75 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 4.00 | 14.60 | 16.90 | 15.75 | 10.50 | 0.00 | 0.00% | 3.94 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/14/2025 3:59:55 PM EST |
| 5.00 | 13.60 | 16.00 | 14.80 | 7.00 | 0.00 | 0.00% | 2.96 | 0 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/14/2025 3:59:55 PM EST |
| 6.00 | 12.60 | 14.90 | 13.75 | 5.76 | 0.00 | 0.00% | 2.29 | 0 | 3,205 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/14/2025 3:59:55 PM EST |
| 7.00 | 13.20 | 13.50 | 13.35 | 11.90 | 0.00 | 0.00% | 1.91 | 0 | 1,203 | 7.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:55 PM EST |
| 8.00 | 10.60 | 12.90 | 11.75 | 10.40 | 0.00 | 0.00% | 1.47 | 0 | 106 | 8.77 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:55 PM EST |
| 9.00 | 10.00 | 11.80 | 10.90 | 9.40 | 0.00 | 0.00% | 1.21 | 0 | 23 | 7.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:55 PM EST |
| 10.00 | 9.00 | 10.80 | 9.90 | 9.80 | 0.00 | 0.00% | 0.99 | 0 | 235 | 6.53 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 11.00 | 8.00 | 9.80 | 8.90 | 8.90 | 0.00 | 0.00% | 0.81 | 0 | 94 | 5.77 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 12.00 | 8.10 | 8.70 | 8.40 | 8.80 | +0.84 | +10.56% | 0.70 | 23 | 387 | 4.72 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 13.00 | 6.00 | 7.80 | 6.90 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 409 | 4.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:55 PM EST |
| 14.00 | 6.20 | 6.50 | 6.35 | 6.60 | +0.10 | +1.54% | 0.45 | 4 | 2,602 | 2.80 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 15.00 | 5.00 | 5.80 | 5.40 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 346 | 3.34 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 16.00 | 4.00 | 4.70 | 4.35 | 4.71 | +0.51 | +12.15% | 0.27 | 1 | 220 | 2.56 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 17.00 | 3.10 | 3.50 | 3.30 | 3.35 | +0.15 | +4.69% | 0.19 | 19 | 1,297 | 1.83 | 0.99 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 18.00 | 2.10 | 2.70 | 2.40 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 407 | 1.62 | 0.95 | 0.07 | -0.04 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 19.00 | 0.85 | 1.65 | 1.25 | 1.56 | -0.12 | -7.15% | 0.07 | 199 | 347 | 1.06 | 0.83 | 0.16 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 0.55 | 1.50 | 1.03 | 0.90 | -0.07 | -7.22% | 0.05 | 162 | 644 | 0.63 | 0.63 | 0.24 | -0.13 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 21.00 | 0.15 | 0.55 | 0.35 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.77 | 0.38 | 0.24 | -0.11 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.47 | 0.18 | 0.16 | -0.08 | 10/9/2025 | 10/14/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 6 | 0 | 1.29 | 0.07 | 0.08 | -0.04 | 10/14/2025 | 10/14/2025 3:59:55 PM EST | |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.02 | 0.03 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.65 | 0.01 | 0.01 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/14/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,944 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/14/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/14/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/14/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/14/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/14/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 4.12 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/14/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.08 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 92 | 4.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/14/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.11 | -55.00% | 0.01 | 1 | 98 | 2.22 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 2.99 | -0.01 | 0.02 | -0.01 | 10/8/2025 | 10/14/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.28 | -73.69% | 0.01 | 5 | 199 | 1.61 | -0.05 | 0.07 | -0.04 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.01 | 7 | 34 | 1.15 | -0.17 | 0.16 | -0.10 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.80 | 0.50 | 0.45 | -0.05 | -10.00% | 0.03 | 9 | 13 | 0.95 | -0.37 | 0.24 | -0.13 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 21.00 | 0.10 | 1.40 | 0.75 | 1.40 | +0.44 | +45.84% | 0.04 | 5 | 4 | 1.43 | -0.62 | 0.24 | -0.11 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 22.00 | 0.85 | 2.15 | 1.50 | % | 0.07 | 0 | 0 | 1.54 | -0.82 | 0.16 | -0.08 | 10/14/2025 3:59:55 PM EST | |||
| 23.00 | 2.10 | 3.80 | 2.95 | % | 0.13 | 0 | 0 | 2.91 | -0.93 | 0.08 | -0.04 | 10/14/2025 3:59:55 PM EST | |||
| 24.00 | 3.10 | 4.80 | 3.95 | % | 0.16 | 0 | 0 | 3.29 | -0.98 | 0.03 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 25.00 | 4.10 | 5.80 | 4.95 | % | 0.20 | 0 | 0 | 3.64 | -0.99 | 0.01 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 26.00 | 4.60 | 7.00 | 5.80 | % | 0.22 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 27.00 | 5.10 | 8.00 | 6.55 | 8.72 | 0.00 | 0.00% | 0.24 | 0 | 20 | 4.56 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/14/2025 3:59:55 PM EST |