Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.80 as of 12/26/2025 3:56:44 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 | 5.00 | 6.00 | 5.50 | 5.00 | 0.00 | 0.00% | 5.50 | 0 | 9 | 9.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 2.00 | 3.40 | 4.50 | 3.95 | 3.60 | 0.00 | 0.00% | 1.98 | 0 | 19 | 2.99 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 3.00 | 2.45 | 3.40 | 2.93 | 2.90 | 0.00 | 0.00% | 0.98 | 0 | 30 | 1.78 | 0.98 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 4.00 | 1.75 | 2.65 | 2.20 | 2.24 | +0.19 | +9.27% | 0.55 | 3 | 400 | 1.66 | 0.90 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 5.00 | 1.25 | 1.70 | 1.48 | 1.58 | +0.36 | +29.51% | 0.30 | 76 | 2,533 | 0.81 | 0.77 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.22 | +30.99% | 0.16 | 51 | 972 | 0.90 | 0.61 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.08 | 252 | 581 | 0.90 | 0.44 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.08 | +26.67% | 0.04 | 474 | 2,201 | 0.95 | 0.32 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.26 | % | 0.03 | 11 | 0 | 1.24 | 0.21 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.24 | % | 0.01 | 1 | 0 | 1.14 | 0.16 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.22 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 147 | 1.71 | -0.10 | 0.07 | 0.00 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.05 | -12.50% | 0.07 | 3 | 41 | 1.00 | -0.23 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 6.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.19 | -21.35% | 0.11 | 2 | 16 | 0.81 | -0.39 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 7.00 | 1.00 | 1.85 | 1.43 | % | 0.20 | 0 | 0 | 0.94 | -0.56 | 0.18 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 8.00 | 2.00 | 2.65 | 2.33 | % | 0.29 | 0 | 0 | 1.09 | -0.68 | 0.15 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 9.00 | 2.60 | 3.80 | 3.20 | % | 0.36 | 0 | 0 | 1.85 | -0.79 | 0.12 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 0 | 1.93 | -0.84 | 0.10 | -0.01 | 12/26/2025 3:59:49 PM EST |