Options Chain for MCEWEN INC. COM NEW (MUX) - $17.99 as of 7/23/2026 8:47:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 17.00 | 15.30 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 4.00 | 12.60 | 16.00 | 14.30 | 14.10 | 0.00 | 0.00% | 3.58 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:04 PM EST |
| 5.00 | 11.60 | 15.00 | 13.30 | 13.08 | 0.00 | 0.00% | 2.66 | 0 | 3 | 6.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:04 PM EST |
| 6.00 | 10.60 | 14.00 | 12.30 | 12.16 | 0.00 | 0.00% | 2.05 | 0 | 9 | 5.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 4:00:04 PM EST |
| 7.00 | 9.60 | 13.00 | 11.30 | % | 1.61 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 8.00 | 8.60 | 12.00 | 10.30 | % | 1.29 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 9.00 | 7.10 | 10.00 | 8.55 | 9.10 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 10.00 | 7.50 | 8.90 | 8.20 | 8.10 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.31 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 11.00 | 5.90 | 8.00 | 6.95 | % | 0.63 | 0 | 0 | 2.11 | 0.98 | 0.01 | -0.01 | 7/22/2026 4:00:04 PM EST | |||
| 12.00 | 4.70 | 7.30 | 6.00 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.08 | 0.95 | 0.02 | -0.01 | 6/9/2026 | 7/22/2026 4:00:04 PM EST |
| 13.00 | 3.80 | 6.10 | 4.95 | % | 0.38 | 0 | 0 | 1.66 | 0.92 | 0.03 | -0.02 | 7/22/2026 4:00:04 PM EST | |||
| 14.00 | 2.80 | 5.20 | 4.00 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.49 | 0.86 | 0.05 | -0.02 | 4/6/2026 | 7/22/2026 4:00:04 PM EST |
| 15.00 | 2.30 | 4.30 | 3.30 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.31 | 0.81 | 0.06 | -0.02 | 6/25/2026 | 7/22/2026 4:00:04 PM EST |
| 16.00 | 2.20 | 3.50 | 2.85 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.79 | 0.74 | 0.08 | -0.03 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 17.00 | 1.55 | 2.70 | 2.13 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 1,762 | 0.76 | 0.65 | 0.09 | -0.03 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 18.00 | 1.20 | 1.85 | 1.53 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 2,014 | 0.72 | 0.55 | 0.11 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 19.00 | 0.70 | 1.55 | 1.13 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.73 | 0.44 | 0.11 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 1.20 | 0.70 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 313 | 0.66 | 0.33 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 21.00 | 0.20 | 0.95 | 0.58 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.72 | 0.24 | 0.09 | -0.02 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 22.00 | 0.25 | 0.60 | 0.43 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.75 | 0.17 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.66 | 0.11 | 0.06 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.63 | 0.08 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.77 | 0.05 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.46 | 0.03 | 0.02 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.38 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.22 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/22/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.69 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 7/22/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/22/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/22/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,275 | 1.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/22/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.71 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | 1.92 | -0.02 | 0.01 | -0.01 | 7/22/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.68 | -0.05 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.45 | -0.08 | 0.03 | -0.02 | 7/6/2026 | 7/22/2026 4:00:04 PM EST |
| 14.00 | 0.20 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.85 | -0.14 | 0.05 | -0.02 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 15.00 | 0.25 | 1.60 | 0.93 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 106 | 1.10 | -0.19 | 0.06 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 16.00 | 0.60 | 0.95 | 0.78 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.83 | -0.26 | 0.08 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 17.00 | 0.75 | 1.35 | 1.05 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 214 | 0.77 | -0.35 | 0.09 | -0.03 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 18.00 | 1.35 | 1.65 | 1.50 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 314 | 0.75 | -0.45 | 0.11 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 19.00 | 1.20 | 2.55 | 1.88 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.64 | -0.56 | 0.11 | -0.03 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 20.00 | 2.10 | 3.30 | 2.70 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 405 | 0.68 | -0.67 | 0.11 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 21.00 | 2.45 | 3.90 | 3.18 | 4.82 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.98 | -0.76 | 0.09 | -0.02 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 22.00 | 2.85 | 5.00 | 3.93 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 582 | 1.16 | -0.83 | 0.08 | -0.01 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 23.00 | 3.10 | 5.60 | 4.35 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 144 | 1.04 | -0.89 | 0.06 | -0.01 | 7/16/2026 | 7/22/2026 4:00:04 PM EST |
| 24.00 | 4.90 | 6.60 | 5.75 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.14 | -0.92 | 0.04 | -0.01 | 6/24/2026 | 7/22/2026 4:00:04 PM EST |
| 25.00 | 5.90 | 7.60 | 6.75 | 8.65 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.23 | -0.95 | 0.03 | -0.01 | 7/16/2026 | 7/22/2026 4:00:04 PM EST |
| 26.00 | 6.00 | 8.70 | 7.35 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 272 | 1.39 | -0.97 | 0.02 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 27.00 | 7.80 | 9.90 | 8.85 | 9.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.60 | -0.98 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 28.00 | 8.80 | 11.10 | 9.95 | 10.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 29.00 | 9.80 | 11.80 | 10.80 | 11.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 30.00 | 10.70 | 13.00 | 11.85 | 12.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 31.00 | 11.70 | 14.10 | 12.90 | 13.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 32.00 | 12.70 | 15.10 | 13.90 | 14.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 33.00 | 13.70 | 16.10 | 14.90 | 15.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 34.00 | 14.80 | 17.10 | 15.95 | 16.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 35.00 | 15.00 | 18.10 | 16.55 | 17.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 36.00 | 16.00 | 19.10 | 17.55 | 18.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:04 PM EST |
| 40.00 | 21.70 | 22.20 | 21.95 | 22.20 | 0.00 | 0.00% | 0.55 | 0 | 45 | 1.78 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:04 PM EST |