Options Chain for MCEWEN INC. COM NEW (MUX) - $20.45 as of 9/4/2026 8:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 10.80 | 10.10 | % | 1.01 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 11.00 | 8.40 | 9.90 | 9.15 | % | 0.83 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 12.00 | 7.40 | 8.90 | 8.15 | 8.79 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:54 PM EST |
| 13.00 | 6.40 | 7.80 | 7.10 | % | 0.55 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 14.00 | 5.40 | 6.80 | 6.10 | % | 0.44 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | 4.95 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.71 | 0.99 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 16.00 | 3.60 | 4.80 | 4.20 | 3.66 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.55 | 0.97 | 0.03 | -0.01 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 17.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.28 | 0.92 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 18.00 | 1.90 | 2.55 | 2.23 | 3.24 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.82 | 0.84 | 0.10 | -0.03 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 19.00 | 1.20 | 1.90 | 1.55 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.54 | 0.71 | 0.14 | -0.04 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 0.60 | 1.30 | 0.95 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.56 | 0.55 | 0.18 | -0.04 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.75 | 0.48 | 0.85 | +0.17 | +25.00% | 0.02 | 1 | 1,733 | 0.51 | 0.37 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 22.00 | 0.15 | 0.60 | 0.38 | 0.23 | -0.27 | -54.00% | 0.02 | 8 | 1,671 | 0.63 | 0.23 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.91 | 0.12 | 0.09 | -0.02 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 118 | 0.64 | 0.06 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.10 | 0.03 | 0.03 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 9/4/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | -0.03 | 0.03 | -0.01 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | -0.08 | 0.06 | -0.02 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.66 | -0.16 | 0.10 | -0.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.13 | -24.53% | 0.02 | 8 | 60 | 0.58 | -0.29 | 0.14 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.12 | +16.67% | 0.04 | 5 | 40 | 0.55 | -0.45 | 0.18 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 21.00 | 1.10 | 1.55 | 1.33 | 1.40 | +0.22 | +18.65% | 0.06 | 2 | 102 | 0.50 | -0.63 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 22.00 | 1.85 | 2.70 | 2.28 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.97 | -0.78 | 0.14 | -0.03 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 23.00 | 2.50 | 3.60 | 3.05 | 2.59 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.08 | -0.88 | 0.09 | -0.02 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 24.00 | 3.40 | 4.50 | 3.95 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.16 | -0.94 | 0.05 | -0.01 | 8/10/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 4.40 | 5.50 | 4.95 | % | 0.20 | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 26.00 | 5.30 | 6.60 | 5.95 | % | 0.23 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 27.00 | 6.30 | 7.60 | 6.95 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 28.00 | 7.30 | 8.60 | 7.95 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 29.00 | 8.10 | 9.60 | 8.85 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |