Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $4.58 as of 9/17/2026 12:47:11 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 | 3.50 | 4.20 | 3.85 | 3.85 | -0.55 | -12.50% | 3.85 | 3 | 22 | 5.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 10:58:47 AM EST |
| 2.00 | 2.55 | 3.20 | 2.88 | 3.38 | 0.00 | 0.00% | 1.44 | 0 | 7 | 3.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 10:58:47 AM EST |
| 3.00 | 1.60 | 2.15 | 1.88 | 2.25 | 0.00 | 0.00% | 0.63 | 0 | 42 | 1.69 | 1.00 | 0.03 | 0.00 | 9/11/2026 | 9/17/2026 10:58:47 AM EST |
| 4.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.42 | +57.54% | 0.28 | 1 | 238 | 0.94 | 0.87 | 0.19 | 0.00 | 9/17/2026 | 9/17/2026 10:58:47 AM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.22 | +95.66% | 0.09 | 35 | 1,321 | 0.78 | 0.55 | 0.35 | -0.01 | 9/17/2026 | 9/17/2026 10:58:47 AM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.09 | +112.50% | 0.03 | 10,133 | 1,368 | 0.85 | 0.25 | 0.28 | -0.01 | 9/17/2026 | 9/17/2026 10:58:47 AM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.26 | 0.09 | 0.14 | 0.00 | 9/15/2026 | 9/17/2026 10:58:47 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 804 | 1.41 | 0.03 | 0.05 | 0.00 | 9/3/2026 | 9/17/2026 10:58:47 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.90 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 9/17/2026 10:58:47 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.82 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 9/17/2026 10:58:47 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.40 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/17/2026 10:58:47 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.43 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 10:58:47 AM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/17/2026 10:58:47 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/17/2026 10:58:47 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 10:58:47 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 35 | 2.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 17 | 3.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/17/2026 10:58:47 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/17/2026 10:58:47 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/17/2026 10:58:47 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/17/2026 10:58:47 AM 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 | 3.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/17/2026 10:58:47 AM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 17 | 3.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/17/2026 10:58:47 AM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 37 | 2.14 | 0.00 | 0.03 | 0.00 | 8/17/2026 | 9/17/2026 10:58:47 AM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.03 | 13 | 732 | 0.84 | -0.13 | 0.19 | 0.00 | 9/17/2026 | 9/17/2026 10:58:47 AM EST |
| 5.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.19 | -29.69% | 0.09 | 1 | 2,057 | 0.78 | -0.45 | 0.35 | -0.01 | 9/17/2026 | 9/17/2026 10:58:47 AM EST |
| 6.00 | 1.05 | 1.25 | 1.15 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 745 | 0.84 | -0.75 | 0.28 | -0.01 | 9/16/2026 | 9/17/2026 10:58:47 AM EST |
| 7.00 | 1.95 | 2.10 | 2.03 | 1.90 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.33 | -0.91 | 0.14 | 0.00 | 9/11/2026 | 9/17/2026 10:58:47 AM EST |
| 8.00 | 2.65 | 3.40 | 3.03 | 2.60 | 0.00 | 0.00% | 0.38 | 0 | 25 | 2.06 | -0.97 | 0.05 | 0.00 | 9/2/2026 | 9/17/2026 10:58:47 AM EST |
| 9.00 | 3.80 | 4.50 | 4.15 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.52 | -0.99 | 0.02 | 0.00 | 6/11/2026 | 9/17/2026 10:58:47 AM EST |
| 10.00 | 4.80 | 5.50 | 5.15 | 5.65 | 0.00 | 0.00% | 0.52 | 0 | 50 | 2.74 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 9/17/2026 10:58:47 AM EST |
| 11.00 | 5.80 | 6.40 | 6.10 | % | 0.55 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 12.00 | 6.80 | 7.40 | 7.10 | % | 0.59 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 13.00 | 7.80 | 8.40 | 8.10 | % | 0.62 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 14.00 | 8.80 | 9.50 | 9.15 | % | 0.65 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 15.00 | 9.80 | 10.50 | 10.15 | % | 0.68 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 16.00 | 10.80 | 11.50 | 11.15 | % | 0.70 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 17.00 | 11.80 | 12.50 | 12.15 | % | 0.71 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 18.00 | 12.80 | 13.50 | 13.15 | % | 0.73 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 19.00 | 13.80 | 14.50 | 14.15 | % | 0.74 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 20.00 | 14.80 | 15.50 | 15.15 | % | 0.76 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST | |||
| 21.00 | 15.80 | 16.50 | 16.15 | % | 0.77 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 10:58:47 AM EST |