Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $8.49 as of 3/12/2026 4:34:32 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 | 6.80 | 7.70 | 7.25 | 7.50 | 0.00 | 0.00% | 7.25 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 2:59:09 PM EST |
| 2.00 | 5.90 | 6.70 | 6.30 | 6.05 | 0.00 | 0.00% | 3.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:59:09 PM EST |
| 3.00 | 4.90 | 5.70 | 5.30 | 5.00 | 0.00 | 0.00% | 1.77 | 0 | 4 | 7.76 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 2:59:09 PM EST |
| 4.00 | 3.90 | 4.60 | 4.25 | 3.70 | 0.00 | 0.00% | 1.06 | 0 | 12 | 5.41 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 2:59:09 PM EST |
| 5.00 | 2.90 | 3.60 | 3.25 | 3.30 | 0.00 | 0.00% | 0.65 | 0 | 1,162 | 4.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 6.00 | 1.90 | 2.70 | 2.30 | 2.75 | 0.00 | 0.00% | 0.38 | 0 | 327 | 3.31 | 0.99 | 0.03 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 7.00 | 1.10 | 1.40 | 1.25 | 1.26 | -0.12 | -8.70% | 0.18 | 54 | 7,015 | 1.50 | 0.88 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.49 | -0.16 | -24.62% | 0.07 | 209 | 834 | 1.00 | 0.57 | 0.35 | -0.03 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.02 | 87 | 4,257 | 0.90 | 0.27 | 0.28 | -0.02 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 76 | 2,201 | 1.10 | 0.10 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 767 | 1.32 | 0.03 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.12 | +300.00% | 0.01 | 1 | 309 | 2.56 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 4,089 | 1.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11,629 | 2.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:59:09 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 3.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 2:59:09 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:09 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.19 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:59:09 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20,107 | 3.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 2:59:09 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 2:59:09 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:59:09 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:59:09 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 10 | 282 | 1.73 | -0.01 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.08 | +80.00% | 0.02 | 10 | 2,482 | 1.09 | -0.12 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.36 | +0.01 | +2.86% | 0.05 | 155 | 3,221 | 0.92 | -0.43 | 0.35 | -0.03 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 9.00 | 0.90 | 1.20 | 1.05 | 1.12 | +0.18 | +19.15% | 0.12 | 16 | 5,425 | 0.96 | -0.73 | 0.28 | -0.02 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 10.00 | 1.80 | 2.25 | 2.03 | 2.00 | 0.00 | 0.00% | 0.20 | 1 | 70 | 2.04 | -0.90 | 0.14 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 11.00 | 2.65 | 3.20 | 2.93 | 2.85 | +0.93 | +48.44% | 0.27 | 1 | 10 | 2.35 | -0.97 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 2:59:09 PM EST |
| 12.00 | 3.50 | 4.10 | 3.80 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.43 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 3/12/2026 2:59:09 PM EST |
| 13.00 | 4.30 | 5.10 | 4.70 | % | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 14.00 | 5.40 | 6.10 | 5.75 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 15.00 | 6.30 | 7.20 | 6.75 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 16.00 | 7.30 | 8.20 | 7.75 | % | 0.48 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 17.00 | 8.30 | 9.20 | 8.75 | % | 0.51 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 18.00 | 9.30 | 10.20 | 9.75 | % | 0.54 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 19.00 | 10.30 | 11.20 | 10.75 | % | 0.57 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 20.00 | 11.30 | 12.20 | 11.75 | % | 0.59 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST | |||
| 21.00 | 12.30 | 13.30 | 12.80 | % | 0.61 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:59:09 PM EST |