Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $10.88 as of 10/10/2025 3:42:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 9.80 | 9.60 | 6.31 | 0.00 | 0.00% | 3.84 | 0 | 757 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 3.00 | 8.90 | 9.90 | 9.40 | 5.84 | 0.00 | 0.00% | 3.13 | 0 | 7 | 9.82 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 3.50 | 8.40 | 9.40 | 8.90 | 4.81 | 0.00 | 0.00% | 2.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 4.00 | 7.90 | 8.90 | 8.40 | 6.50 | 0.00 | 0.00% | 2.10 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 4.50 | 7.40 | 8.40 | 7.90 | 2.08 | 0.00 | 0.00% | 1.76 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:54 PM EST |
| 5.00 | 7.10 | 7.40 | 7.25 | 7.33 | +1.33 | +22.17% | 1.45 | 224 | 9,182 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 5.50 | 6.40 | 7.40 | 6.90 | 4.30 | 0.00 | 0.00% | 1.25 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 6.00 | 6.00 | 7.00 | 6.50 | 7.62 | +3.80 | +99.48% | 1.08 | 54 | 360 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 6.50 | 5.50 | 6.50 | 6.00 | 6.11 | +1.71 | +38.87% | 0.92 | 30 | 314 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 7.00 | 5.00 | 5.50 | 5.25 | 5.75 | +1.85 | +47.44% | 0.75 | 5 | 262 | 0.00 | 0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 7.50 | 4.60 | 5.00 | 4.80 | 4.60 | +1.24 | +36.91% | 0.64 | 116 | 9,428 | 0.00 | 0.98 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 8.00 | 4.10 | 4.60 | 4.35 | 4.36 | +1.36 | +45.34% | 0.54 | 18 | 685 | 0.00 | 0.96 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 8.50 | 3.60 | 4.20 | 3.90 | 4.22 | +1.70 | +67.46% | 0.46 | 26 | 442 | 0.00 | 0.94 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.00 | 3.10 | 4.00 | 3.55 | 3.30 | +1.30 | +65.00% | 0.39 | 123 | 796 | 0.00 | 0.91 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.50 | 2.70 | 3.00 | 2.85 | 2.95 | +1.25 | +73.53% | 0.30 | 41 | 216 | 0.00 | 0.87 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.00 | 2.20 | 2.70 | 2.45 | 2.60 | +1.25 | +92.60% | 0.25 | 1,624 | 2,717 | 1.60 | 0.83 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.50 | 1.85 | 2.25 | 2.05 | 2.25 | +1.15 | +104.55% | 0.20 | 108 | 114 | 1.85 | 0.78 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.00 | 1.75 | 1.95 | 1.85 | 1.80 | +0.88 | +95.66% | 0.17 | 1,258 | 1,188 | 1.94 | 0.72 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.00 | 1.20 | 1.35 | 1.28 | 1.34 | +0.74 | +123.34% | 0.11 | 1,204 | 1,189 | 1.83 | 0.59 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.50 | 1.05 | 1.25 | 1.15 | 1.10 | +0.65 | +144.45% | 0.09 | 1,445 | 1,345 | 1.75 | 0.53 | 0.13 | -0.10 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.60 | +171.43% | 0.08 | 922 | 120 | 1.71 | 0.47 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.49 | +233.34% | 0.05 | 1,670 | 125 | 1.95 | 0.36 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.45 | +300.00% | 0.04 | 3,732 | 111 | 2.00 | 0.29 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.50 | % | 0.02 | 791 | 0 | 2.13 | 0.23 | 0.09 | -0.08 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.45 | % | 0.02 | 114 | 0 | 2.28 | 0.18 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.25 | % | 0.01 | 1,775 | 0 | 2.23 | 0.14 | 0.06 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.28 | % | 0.01 | 1 | 0 | 3.08 | 0.09 | 0.05 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.01 | 45 | 0 | 2.41 | 0.09 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,474 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:54 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 410 | 6.93 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.01 | 30 | 7,166 | 3.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,502 | 3.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 67 | 4.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.02 | 151 | 224 | 3.66 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 128 | 3,080 | 2.13 | -0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 170 | 2.20 | -0.04 | 0.02 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.02 | -16.67% | 0.03 | 7 | 104 | 3.23 | -0.06 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.01 | 41 | 97 | 1.91 | -0.09 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.12 | -37.50% | 0.01 | 226 | 342 | 1.82 | -0.13 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.25 | -45.46% | 0.03 | 579 | 194 | 1.63 | -0.17 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.35 | -46.67% | 0.04 | 130 | 39 | 1.69 | -0.22 | 0.09 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.47 | -43.93% | 0.05 | 3,683 | 44 | 1.71 | -0.28 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.81 | -43.55% | 0.09 | 1,857 | 5 | 1.89 | -0.41 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.50 | 1.35 | 1.50 | 1.43 | 1.40 | -0.71 | -33.65% | 0.11 | 253 | 4 | 1.93 | -0.47 | 0.13 | -0.10 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.00 | 1.65 | 1.85 | 1.75 | 1.57 | -1.14 | -42.07% | 0.13 | 190 | 13 | 1.97 | -0.53 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.00 | 2.40 | 2.70 | 2.55 | 1.97 | -2.24 | -53.21% | 0.18 | 1 | 21 | 2.07 | -0.64 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.00 | 3.20 | 3.60 | 3.40 | 3.07 | -1.23 | -28.61% | 0.23 | 71 | 6 | 1.90 | -0.71 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.00 | 3.60 | 4.30 | 3.95 | % | 0.25 | 0 | 0 | 2.64 | -0.77 | 0.09 | -0.08 | 10/10/2025 1:58:54 PM EST | |||
| 17.00 | 4.30 | 5.20 | 4.75 | 4.60 | % | 0.28 | 2 | 0 | 2.59 | -0.82 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 18.00 | 5.20 | 6.20 | 5.70 | % | 0.32 | 0 | 0 | 2.64 | -0.86 | 0.06 | -0.06 | 10/10/2025 1:58:54 PM EST | |||
| 19.00 | 6.20 | 7.10 | 6.65 | % | 0.35 | 0 | 0 | 2.64 | -0.91 | 0.05 | -0.05 | 10/10/2025 1:58:54 PM EST | |||
| 20.00 | 7.10 | 8.10 | 7.60 | % | 0.38 | 0 | 0 | 2.85 | -0.91 | 0.04 | -0.05 | 10/10/2025 1:58:54 PM EST |