Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $17.47 as of 10/15/2025 8:10:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.00 | 15.00 | 14.50 | % | 4.83 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 4.00 | 13.00 | 14.00 | 13.50 | % | 3.38 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 5.00 | 12.10 | 13.10 | 12.60 | 11.10 | 0.00 | 0.00% | 2.52 | 0 | 1 | 3.47 | 0.99 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 5.50 | 11.80 | 12.70 | 12.25 | % | 2.23 | 0 | 0 | 3.21 | 0.98 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 6.00 | 11.30 | 12.20 | 11.75 | % | 1.96 | 0 | 0 | 2.98 | 0.98 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 6.50 | 10.70 | 11.60 | 11.15 | % | 1.72 | 0 | 0 | 2.78 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 7.00 | 10.30 | 11.30 | 10.80 | % | 1.54 | 0 | 0 | 2.71 | 0.96 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 7.50 | 9.80 | 10.80 | 10.30 | % | 1.37 | 0 | 0 | 2.53 | 0.95 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 8.00 | 9.40 | 10.40 | 9.90 | % | 1.24 | 0 | 0 | 2.47 | 0.94 | 0.01 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 8.50 | 9.10 | 10.10 | 9.60 | % | 1.13 | 0 | 0 | 2.31 | 0.93 | 0.01 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 9.00 | 8.80 | 9.80 | 9.30 | 8.28 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.92 | 0.92 | 0.01 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 9.50 | 8.40 | 9.40 | 8.90 | 8.70 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.90 | 0.90 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 10.00 | 7.90 | 8.70 | 8.30 | 7.19 | 0.00 | 0.00% | 0.83 | 0 | 19 | 1.68 | 0.89 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 10.50 | 7.60 | 8.60 | 8.10 | 9.10 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.84 | 0.87 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 11.00 | 7.20 | 8.20 | 7.70 | 8.08 | 0.00 | 0.00% | 0.70 | 0 | 16 | 1.79 | 0.86 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 11.50 | 6.90 | 7.90 | 7.40 | 6.20 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.82 | 0.84 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 12.00 | 6.60 | 7.60 | 7.10 | 5.76 | 0.00 | 0.00% | 0.59 | 0 | 20 | 1.82 | 0.82 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 12.50 | 6.30 | 7.30 | 6.80 | 6.60 | 0.00 | 0.00% | 0.54 | 0 | 53 | 1.83 | 0.81 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 13.00 | 5.90 | 6.90 | 6.40 | 6.88 | 0.00 | 0.00% | 0.49 | 0 | 105 | 1.76 | 0.79 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 13.50 | 5.70 | 6.70 | 6.20 | 5.47 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.80 | 0.77 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 14.00 | 5.60 | 6.60 | 6.10 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.89 | 0.75 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 15.00 | 5.00 | 5.90 | 5.45 | 5.35 | 0.00 | 0.00% | 0.36 | 0 | 914 | 1.81 | 0.72 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 16.00 | 4.80 | 5.70 | 5.25 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 127 | 1.92 | 0.68 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 17.00 | 4.20 | 5.20 | 4.70 | 4.64 | 0.00 | 0.00% | 0.28 | 0 | 152 | 1.86 | 0.65 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 17.50 | 4.30 | 5.10 | 4.70 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 141 | 1.94 | 0.63 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 18.00 | 3.90 | 4.90 | 4.40 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 143 | 1.89 | 0.62 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 19.00 | 3.50 | 4.50 | 4.00 | 4.22 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.86 | 0.59 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 20.00 | 3.50 | 4.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 236 | 1.95 | 0.56 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 21.00 | 3.20 | 4.20 | 3.70 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.98 | 0.53 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 22.00 | 2.95 | 3.80 | 3.38 | 3.21 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.96 | 0.51 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 23.00 | 2.60 | 3.50 | 3.05 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 39 | 1.92 | 0.48 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 24.00 | 2.40 | 3.40 | 2.90 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.95 | 0.46 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 25.00 | 2.20 | 3.20 | 2.70 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.95 | 0.44 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 26.00 | 2.25 | 2.85 | 2.55 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.97 | 0.42 | 0.03 | -0.06 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 27.00 | 1.95 | 2.95 | 2.45 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 54 | 2.00 | 0.40 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.82 | -0.01 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 1.00 | 0.50 | % | 0.09 | 0 | 0 | 3.55 | -0.02 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.31 | -0.02 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.09 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 3,010 | 2.89 | -0.04 | 0.01 | -0.01 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 1.05 | 0.55 | % | 0.07 | 0 | 0 | 2.01 | -0.05 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 8.00 | 0.05 | 1.05 | 0.55 | % | 0.07 | 0 | 0 | 1.88 | -0.06 | 0.01 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 8.50 | 0.05 | 0.95 | 0.50 | % | 0.06 | 0 | 0 | 1.71 | -0.07 | 0.01 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 9.00 | 0.25 | 1.00 | 0.63 | % | 0.07 | 0 | 0 | 1.77 | -0.08 | 0.01 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 9.50 | 0.40 | 0.95 | 0.68 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 98 | 1.78 | -0.10 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 10.00 | 0.50 | 1.05 | 0.78 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.76 | -0.11 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 10.50 | 0.85 | 1.20 | 1.03 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.85 | -0.13 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 11.00 | 0.70 | 1.50 | 1.10 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.78 | -0.14 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 11.50 | 0.90 | 1.70 | 1.30 | 1.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.80 | -0.16 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 12.00 | 0.85 | 1.85 | 1.35 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.72 | -0.18 | 0.02 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 12.50 | 1.00 | 2.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.70 | -0.19 | 0.02 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 13.00 | 1.25 | 2.25 | 1.75 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.73 | -0.21 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 13.50 | 1.45 | 2.45 | 1.95 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.72 | -0.23 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 14.00 | 1.90 | 2.65 | 2.28 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.78 | -0.25 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 15.00 | 2.55 | 3.40 | 2.98 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 31 | 1.88 | -0.28 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 16.00 | 2.95 | 3.70 | 3.33 | 3.41 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.79 | -0.32 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 17.00 | 3.40 | 4.40 | 3.90 | 4.41 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.79 | -0.35 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 17.50 | 3.80 | 4.80 | 4.30 | 4.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.83 | -0.37 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 18.00 | 4.20 | 5.10 | 4.65 | % | 0.26 | 0 | 0 | 1.84 | -0.38 | 0.03 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 19.00 | 4.90 | 5.70 | 5.30 | % | 0.28 | 0 | 0 | 1.85 | -0.41 | 0.03 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 20.00 | 5.40 | 6.40 | 5.90 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.81 | -0.44 | 0.03 | -0.05 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 21.00 | 6.20 | 7.20 | 6.70 | % | 0.32 | 0 | 0 | 1.85 | -0.47 | 0.03 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 22.00 | 7.10 | 8.00 | 7.55 | 9.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.90 | -0.49 | 0.03 | -0.05 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 23.00 | 7.80 | 8.70 | 8.25 | % | 0.36 | 0 | 0 | 1.88 | -0.52 | 0.03 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 24.00 | 8.70 | 9.70 | 9.20 | % | 0.38 | 0 | 0 | 1.95 | -0.54 | 0.03 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 25.00 | 9.40 | 10.30 | 9.85 | % | 0.39 | 0 | 0 | 1.90 | -0.56 | 0.03 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 26.00 | 10.20 | 11.10 | 10.65 | % | 0.41 | 0 | 0 | 1.89 | -0.58 | 0.03 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 27.00 | 11.10 | 12.00 | 11.55 | % | 0.43 | 0 | 0 | 1.92 | -0.60 | 0.03 | -0.05 | 10/14/2025 3:59:58 PM EST |