Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $10.88 as of 10/9/2025 9:20:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 8.40 | 8.35 | 8.00 | +0.80 | +11.12% | 3.34 | 12 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 3.00 | 7.70 | 7.90 | 7.80 | 6.12 | 0.00 | 0.00% | 2.60 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 3.50 | 7.20 | 7.40 | 7.30 | 5.90 | 0.00 | 0.00% | 2.09 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 4.00 | 6.80 | 6.90 | 6.85 | 5.54 | 0.00 | 0.00% | 1.71 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 4.50 | 6.20 | 6.70 | 6.45 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 5.00 | 5.80 | 6.00 | 5.90 | 3.40 | 0.00 | 0.00% | 1.18 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 5.50 | 4.60 | 5.50 | 5.05 | 3.55 | 0.00 | 0.00% | 0.92 | 0 | 12 | 9.84 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 4.40 | 5.40 | 4.90 | 4.70 | +1.85 | +64.92% | 0.82 | 4 | 229 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.50 | 3.90 | 4.90 | 4.40 | 4.15 | +1.28 | +44.60% | 0.68 | 9 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 3.60 | 4.50 | 4.05 | 3.60 | +1.20 | +50.00% | 0.58 | 131 | 173 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.50 | 3.10 | 4.10 | 3.60 | 2.94 | +0.99 | +50.77% | 0.48 | 17 | 648 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 2.75 | 2.90 | 2.83 | 2.81 | +1.36 | +93.80% | 0.35 | 109 | 843 | 6.07 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.50 | 2.30 | 2.40 | 2.35 | 2.36 | +1.33 | +129.13% | 0.28 | 59 | 219 | 3.38 | 1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 1.80 | 1.90 | 1.85 | 1.90 | +1.24 | +187.88% | 0.21 | 217 | 773 | 2.74 | 0.99 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.50 | 1.30 | 1.45 | 1.38 | 1.36 | +0.91 | +202.23% | 0.15 | 676 | 958 | 2.11 | 0.94 | 0.13 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.61 | +210.35% | 0.09 | 1,023 | 1,375 | 1.28 | 0.84 | 0.27 | -0.09 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.50 | 0.50 | 0.60 | 0.55 | 0.54 | +0.35 | +184.22% | 0.05 | 2,467 | 247 | 1.47 | 0.67 | 0.38 | -0.19 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.17 | +130.77% | 0.03 | 848 | 212 | 1.56 | 0.47 | 0.40 | -0.21 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.15 | +300.00% | 0.02 | 193 | 13 | 1.76 | 0.30 | 0.33 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 88 | 20 | 1.89 | 0.17 | 0.23 | -0.08 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 13 | 43 | 2.45 | 0.08 | 0.14 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 22 | 0 | 2.41 | 0.04 | 0.07 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST | |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.79 | 0.01 | 0.03 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.27 | 0.00 | 0.01 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST | |
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 531 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,986 | 4.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 10 | 80 | 6.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 203 | 3.16 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.14 | -60.87% | 0.01 | 151 | 209 | 3.91 | -0.01 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 196 | 144 | 1.97 | -0.06 | 0.13 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.70 | -87.50% | 0.01 | 331 | 39 | 1.61 | -0.16 | 0.27 | -0.09 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.33 | -0.82 | -71.31% | 0.02 | 105 | 3 | 1.72 | -0.33 | 0.38 | -0.19 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.45 | -1.05 | -70.00% | 0.03 | 57 | 9 | 2.03 | -0.53 | 0.40 | -0.21 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.50 | 0.80 | 0.85 | 0.83 | 1.10 | % | 0.07 | 3 | 0 | 2.03 | -0.70 | 0.33 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST | |
| 12.00 | 1.20 | 1.30 | 1.25 | 1.40 | -0.90 | -39.13% | 0.10 | 7 | 1 | 2.02 | -0.83 | 0.23 | -0.08 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 12.50 | 1.65 | 1.80 | 1.73 | % | 0.14 | 0 | 0 | 2.71 | -0.92 | 0.14 | -0.03 | 10/9/2025 3:59:53 PM EST | |||
| 13.00 | 2.10 | 2.25 | 2.18 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 20 | 4.14 | -0.96 | 0.07 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 13.50 | 2.60 | 2.75 | 2.68 | 3.20 | -0.60 | -15.79% | 0.20 | 4 | 6 | 5.47 | -0.99 | 0.03 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 14.00 | 3.10 | 3.30 | 3.20 | 3.60 | -1.40 | -28.00% | 0.23 | 6 | 11 | 3.99 | -1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 14.50 | 3.60 | 4.20 | 3.90 | % | 0.27 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 15.00 | 4.10 | 4.30 | 4.20 | 4.70 | % | 0.28 | 2 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |