Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.62 as of 8/26/2026 2:05:03 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 | 4.40 | 5.10 | 4.75 | 4.40 | 0.00 | 0.00% | 4.75 | 0 | 22 | 5.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/27/2026 12:59:06 PM EST |
| 2.00 | 3.40 | 4.10 | 3.75 | % | 1.88 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 3.00 | 2.65 | 3.00 | 2.83 | 2.85 | +0.53 | +22.85% | 0.94 | 1 | 36 | 1.83 | 0.99 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 4.00 | 1.80 | 2.00 | 1.90 | 1.72 | 0.00 | 0.00% | 0.47 | 0 | 208 | 0.89 | 0.90 | 0.10 | 0.00 | 8/26/2026 | 8/27/2026 12:59:06 PM EST |
| 5.00 | 1.00 | 1.25 | 1.13 | 1.08 | +0.03 | +2.86% | 0.23 | 40 | 881 | 0.84 | 0.73 | 0.19 | -0.01 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.05 | +9.10% | 0.10 | 126 | 827 | 0.82 | 0.50 | 0.23 | -0.01 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.04 | 105 | 306 | 0.81 | 0.30 | 0.20 | -0.01 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 305 | 748 | 0.87 | 0.17 | 0.15 | 0.00 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 87 | 0.88 | 0.09 | 0.09 | 0.00 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.16 | 0.04 | 0.05 | 0.00 | 8/7/2026 | 8/27/2026 12:59:06 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.57 | 0.02 | 0.03 | 0.00 | 6/26/2026 | 8/27/2026 12:59:06 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.69 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 8/27/2026 12:59:06 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.81 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 8/27/2026 12:59:06 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/27/2026 12:59:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/27/2026 12:59:06 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/27/2026 12:59:06 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/27/2026 12:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/27/2026 12:59:06 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/27/2026 12:59:06 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 12:59:06 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 17 | 2.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/27/2026 12:59:06 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 37 | 1.99 | -0.01 | 0.03 | 0.00 | 8/17/2026 | 8/27/2026 12:59:06 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.97 | -0.10 | 0.10 | 0.00 | 8/24/2026 | 8/27/2026 12:59:06 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.06 | 1,040 | 130 | 0.80 | -0.27 | 0.19 | -0.01 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 6.00 | 0.70 | 0.90 | 0.80 | 0.84 | -0.06 | -6.67% | 0.13 | 14 | 671 | 0.82 | -0.50 | 0.23 | -0.01 | 8/27/2026 | 8/27/2026 12:59:06 PM EST |
| 7.00 | 1.40 | 1.60 | 1.50 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.81 | -0.70 | 0.20 | -0.01 | 8/14/2026 | 8/27/2026 12:59:06 PM EST |
| 8.00 | 2.15 | 2.60 | 2.38 | 2.82 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.16 | -0.83 | 0.15 | 0.00 | 8/20/2026 | 8/27/2026 12:59:06 PM EST |
| 9.00 | 3.10 | 3.60 | 3.35 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.37 | -0.91 | 0.09 | 0.00 | 6/11/2026 | 8/27/2026 12:59:06 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 5.65 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.55 | -0.96 | 0.05 | 0.00 | 7/10/2026 | 8/27/2026 12:59:06 PM EST |
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 1.84 | -0.98 | 0.03 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 12.00 | 5.90 | 6.60 | 6.25 | % | 0.52 | 0 | 0 | 1.83 | -0.99 | 0.02 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 13.00 | 6.90 | 7.60 | 7.25 | % | 0.56 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 14.00 | 7.90 | 8.80 | 8.35 | % | 0.60 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 15.00 | 8.90 | 9.80 | 9.35 | % | 0.62 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 16.00 | 9.90 | 10.80 | 10.35 | % | 0.65 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 17.00 | 10.90 | 11.60 | 11.25 | % | 0.66 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 18.00 | 11.90 | 12.60 | 12.25 | % | 0.68 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 19.00 | 12.90 | 13.60 | 13.25 | % | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 20.00 | 13.90 | 14.60 | 14.25 | % | 0.71 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST | |||
| 21.00 | 14.90 | 15.60 | 15.25 | % | 0.73 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/27/2026 12:59:06 PM EST |