Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $13.43 as of 10/21/2025 3:26:45 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 | 10.30 | 9.85 | 9.50 | % | 3.94 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST | |
| 3.00 | 8.80 | 9.80 | 9.30 | 9.10 | -0.07 | -0.77% | 3.10 | 13 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 3.50 | 8.40 | 9.40 | 8.90 | 8.13 | -0.57 | -6.56% | 2.54 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 4.00 | 8.00 | 8.80 | 8.40 | 7.73 | -0.57 | -6.87% | 2.10 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 4.50 | 7.40 | 8.40 | 7.90 | 7.31 | % | 1.76 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST | |
| 5.00 | 6.90 | 7.80 | 7.35 | 6.62 | +0.08 | +1.23% | 1.47 | 1 | 12 | 9.69 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 5.50 | 6.60 | 7.40 | 7.00 | 6.85 | +1.07 | +18.52% | 1.27 | 6 | 5 | 8.80 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 6.00 | 5.90 | 6.90 | 6.40 | 6.62 | +1.25 | +23.28% | 1.07 | 1 | 5 | 8.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 6.50 | 5.30 | 6.30 | 5.80 | 5.10 | 0.00 | 0.00% | 0.89 | 0 | 316 | 5.57 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 7.00 | 4.70 | 5.70 | 5.20 | 5.30 | 0.00 | 0.00% | 0.74 | 0 | 198 | 6.59 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 7.50 | 4.20 | 5.20 | 4.70 | 4.05 | -0.67 | -14.20% | 0.63 | 8 | 154 | 3.85 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 8.00 | 3.90 | 4.80 | 4.35 | 3.66 | +0.17 | +4.88% | 0.54 | 4 | 107 | 4.01 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 8.50 | 3.30 | 4.30 | 3.80 | 3.17 | -1.63 | -33.96% | 0.45 | 4 | 76 | 3.01 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 9.00 | 3.10 | 3.90 | 3.50 | 2.50 | -0.25 | -9.10% | 0.39 | 1 | 149 | 3.53 | 1.00 | 0.04 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 9.50 | 2.55 | 3.40 | 2.98 | 2.70 | -1.19 | -30.60% | 0.31 | 30 | 39 | 3.06 | 0.96 | 0.09 | -0.02 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 10.00 | 2.20 | 2.90 | 2.55 | 2.30 | -0.90 | -28.13% | 0.26 | 331 | 794 | 2.44 | 0.90 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 10.50 | 2.00 | 2.25 | 2.13 | 1.40 | -1.59 | -53.18% | 0.20 | 30 | 132 | 3.43 | 0.83 | 0.16 | -0.07 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 11.00 | 1.55 | 1.95 | 1.75 | 1.95 | -0.65 | -25.00% | 0.16 | 248 | 487 | 1.51 | 0.73 | 0.19 | -0.09 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 11.50 | 1.40 | 1.50 | 1.45 | 1.25 | -0.60 | -32.44% | 0.13 | 643 | 243 | 1.94 | 0.63 | 0.20 | -0.11 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | 1.15 | -0.65 | -36.12% | 0.10 | 1,181 | 586 | 1.97 | 0.53 | 0.20 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 12.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.75 | -44.12% | 0.07 | 3,599 | 562 | 1.99 | 0.44 | 0.19 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 13.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.52 | -40.95% | 0.06 | 3,667 | 760 | 1.84 | 0.36 | 0.17 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.47 | -54.03% | 0.03 | 3,526 | 3,049 | 1.88 | 0.24 | 0.13 | -0.10 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.29 | -52.73% | 0.02 | 1,826 | 2,564 | 1.98 | 0.15 | 0.09 | -0.08 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.22 | -59.46% | 0.01 | 536 | 1,247 | 2.08 | 0.10 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 573 | 1,735 | 2.40 | 0.06 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 242 | 880 | 2.96 | 0.03 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 382 | 2.84 | 0.02 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 638 | 1,351 | 3.50 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 95 | 169 | 3.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 82 | 4.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 241 | 3.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.01 | 5 | 931 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 2:59:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 5.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:59:00 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 2:59:00 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 4.36 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,017 | 3.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 25 | 5.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 100 | 528 | 2.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 205 | 2.67 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 11 | 597 | 2.30 | 0.00 | 0.04 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 70 | 313 | 1.86 | -0.04 | 0.09 | -0.02 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 224 | 517 | 1.79 | -0.10 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 563 | 1,905 | 1.71 | -0.17 | 0.16 | -0.07 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.02 | 584 | 516 | 1.69 | -0.27 | 0.19 | -0.09 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 11.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.04 | 1,111 | 1,120 | 1.84 | -0.37 | 0.20 | -0.11 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.20 | +50.00% | 0.05 | 784 | 1,449 | 2.09 | -0.47 | 0.20 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 12.50 | 0.80 | 1.00 | 0.90 | 0.97 | +0.27 | +38.58% | 0.07 | 37 | 187 | 2.06 | -0.56 | 0.19 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 13.00 | 1.10 | 1.45 | 1.28 | 1.35 | +0.40 | +42.11% | 0.10 | 595 | 893 | 1.79 | -0.64 | 0.17 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 14.00 | 1.80 | 2.10 | 1.95 | 2.08 | +0.48 | +30.00% | 0.14 | 166 | 279 | 2.05 | -0.76 | 0.13 | -0.10 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 15.00 | 2.65 | 2.85 | 2.75 | 2.70 | +0.67 | +33.01% | 0.18 | 61 | 456 | 2.77 | -0.85 | 0.09 | -0.08 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 16.00 | 3.40 | 4.00 | 3.70 | 3.80 | +0.50 | +15.16% | 0.23 | 21 | 239 | 3.54 | -0.90 | 0.06 | -0.06 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 17.00 | 4.30 | 5.30 | 4.80 | 5.30 | +1.70 | +47.23% | 0.28 | 3 | 82 | 4.26 | -0.94 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 18.00 | 5.20 | 6.20 | 5.70 | 6.50 | +1.90 | +41.31% | 0.32 | 3 | 27 | 4.64 | -0.97 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 19.00 | 6.30 | 7.30 | 6.80 | 8.07 | 0.00 | 0.00% | 0.36 | 0 | 16 | 5.29 | -0.98 | 0.01 | -0.01 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 20.00 | 7.30 | 8.30 | 7.80 | 6.61 | 0.00 | 0.00% | 0.39 | 0 | 36 | 5.30 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 21.00 | 8.30 | 9.30 | 8.80 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 10 | 5.92 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:59:00 PM EST |
| 22.00 | 9.30 | 10.30 | 9.80 | 10.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.52 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 23.00 | 10.30 | 11.30 | 10.80 | 11.20 | -0.49 | -4.20% | 0.47 | 21 | 21 | 6.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 24.00 | 11.30 | 11.80 | 11.55 | % | 0.48 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 25.00 | 12.10 | 13.00 | 12.55 | % | 0.50 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 26.00 | 13.30 | 14.10 | 13.70 | 14.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 27.00 | 14.30 | 14.80 | 14.55 | 8.97 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:59:00 PM EST |
| 28.00 | 15.10 | 15.80 | 15.45 | 16.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.23 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 29.00 | 16.20 | 17.10 | 16.65 | % | 0.57 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 30.00 | 17.10 | 18.00 | 17.55 | % | 0.59 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 31.00 | 18.30 | 19.30 | 18.80 | 17.60 | 0.00 | 0.00% | 0.61 | 0 | 9 | 7.76 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 32.00 | 19.10 | 20.10 | 19.60 | 18.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 8.30 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 33.00 | 20.20 | 21.20 | 20.70 | % | 0.63 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 34.00 | 21.20 | 22.20 | 21.70 | % | 0.64 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 35.00 | 22.20 | 23.20 | 22.70 | % | 0.65 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST |