Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $3.19 as of 10/28/2026 6:47:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.35 | 2.90 | 2.63 | % | 5.26 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 1.00 | 1.85 | 2.45 | 2.15 | 2.55 | 0.00 | 0.00% | 2.15 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:49 PM EST |
| 1.50 | 1.35 | 1.95 | 1.65 | % | 1.10 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 2.00 | 0.95 | 1.40 | 1.18 | 1.35 | 0.00 | 0.00% | 0.59 | 0 | 42 | 1.74 | 0.97 | 0.11 | 0.00 | 10/22/2026 | 10/28/2026 3:59:49 PM EST |
| 2.50 | 0.60 | 0.95 | 0.78 | 0.71 | 0.00 | 0.00% | 0.31 | 0 | 150 | 1.31 | 0.84 | 0.28 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 3.00 | 0.45 | 0.60 | 0.53 | 0.44 | -0.03 | -6.39% | 0.18 | 30 | 174 | 0.93 | 0.63 | 0.42 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 3.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.07 | 10,094 | 72 | 0.78 | 0.42 | 0.43 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.03 | 29 | 565 | 0.70 | 0.26 | 0.35 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.02 | 15 | 15 | 1.18 | 0.14 | 0.24 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 480 | 1.22 | 0.08 | 0.15 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.50 | 0.04 | 0.09 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 764 | 1.12 | 0.02 | 0.05 | 0.00 | 10/21/2026 | 10/28/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.02 | 1 | 757 | 1.31 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/28/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.66 | -0.03 | 0.11 | 0.00 | 4/28/2026 | 10/28/2026 3:59:49 PM EST |
| 2.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.05 | 10,000 | 116 | 0.86 | -0.16 | 0.28 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 3.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.72 | -0.37 | 0.42 | 0.00 | 10/23/2026 | 10/28/2026 3:59:49 PM EST |
| 3.50 | 0.45 | 0.65 | 0.55 | 0.56 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.74 | -0.58 | 0.43 | 0.00 | 10/22/2026 | 10/28/2026 3:59:49 PM EST |
| 4.00 | 0.80 | 1.15 | 0.98 | 0.95 | 0.00 | 0.00% | 0.24 | 0 | 1,708 | 1.26 | -0.74 | 0.35 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 4.50 | 1.25 | 1.60 | 1.43 | % | 0.32 | 0 | 0 | 1.38 | -0.86 | 0.24 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 5.00 | 1.70 | 2.05 | 1.88 | 1.95 | 0.00 | 0.00% | 0.38 | 0 | 254 | 1.45 | -0.92 | 0.15 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 5.50 | 2.15 | 2.60 | 2.38 | % | 0.43 | 0 | 0 | 1.74 | -0.96 | 0.09 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 6.00 | 2.60 | 3.20 | 2.90 | 2.92 | +0.02 | +0.69% | 0.48 | 7 | 31 | 2.12 | -0.98 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 7.00 | 3.50 | 4.20 | 3.85 | 3.30 | 0.00 | 0.00% | 0.55 | 0 | 101 | 2.36 | -0.99 | 0.02 | 0.00 | 10/14/2026 | 10/28/2026 3:59:49 PM EST |
| 8.00 | 4.50 | 5.20 | 4.85 | 3.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:49 PM EST |
| 9.00 | 5.60 | 6.20 | 5.90 | 4.85 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 3:59:49 PM EST |
| 10.00 | 6.70 | 6.90 | 6.80 | 4.81 | 0.00 | 0.00% | 0.68 | 0 | 407 | 1.99 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/28/2026 3:59:49 PM EST |
| 11.00 | 7.60 | 8.20 | 7.90 | 7.41 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:49 PM EST |
| 12.00 | 8.60 | 9.20 | 8.90 | % | 0.74 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 13.00 | 9.60 | 10.20 | 9.90 | % | 0.76 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 15.00 | 11.60 | 12.20 | 11.90 | % | 0.79 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 17.00 | 13.60 | 14.20 | 13.90 | % | 0.82 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST | |||
| 20.00 | 16.60 | 17.20 | 16.90 | % | 0.84 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST |