Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $9.68 as of 3/13/2026 10:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 8.60 | 8.00 | 7.99 | 0.00 | 0.00% | 4.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 2.50 | 6.90 | 8.10 | 7.50 | 7.50 | 0.00 | 0.00% | 3.00 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 3.00 | 6.40 | 7.60 | 7.00 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 3.50 | 5.90 | 7.10 | 6.50 | % | 1.86 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 4.00 | 5.40 | 6.60 | 6.00 | % | 1.50 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 4.50 | 4.90 | 6.10 | 5.50 | 5.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 5.00 | 4.60 | 5.60 | 5.10 | 5.10 | 0.00 | 0.00% | 1.02 | 0 | 130 | 6.36 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 5.50 | 4.10 | 5.10 | 4.60 | 4.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 6.00 | 3.60 | 4.60 | 4.10 | 4.35 | 0.00 | 0.00% | 0.68 | 0 | 75 | 5.08 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 6.50 | 3.10 | 4.00 | 3.55 | 2.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.25 | 0.98 | 0.03 | -0.01 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 7.00 | 2.65 | 3.30 | 2.98 | 2.81 | 0.00 | 0.00% | 0.43 | 0 | 41 | 3.23 | 0.95 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 7.50 | 2.15 | 2.75 | 2.45 | 2.40 | 0.00 | 0.00% | 0.33 | 0 | 661 | 2.68 | 0.91 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 8.00 | 1.65 | 2.25 | 1.95 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 198 | 2.28 | 0.85 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 8.50 | 1.35 | 1.75 | 1.55 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 183 | 1.45 | 0.77 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 9.00 | 1.05 | 1.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 704 | 1.47 | 0.68 | 0.17 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 9.50 | 0.85 | 1.10 | 0.98 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 887 | 1.52 | 0.59 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.73 | 0.00 | 0.00% | 0.08 | 0 | 5,469 | 1.56 | 0.49 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 10.50 | 0.50 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 3,999 | 1.44 | 0.40 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1,083 | 1.42 | 0.32 | 0.17 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 728 | 1.38 | 0.25 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,200 | 1.45 | 0.20 | 0.13 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,787 | 1.48 | 0.15 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.51 | 0.11 | 0.09 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.18 | 0.08 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.90 | 0.06 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.33 | 0.04 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 1.94 | 0.03 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.02 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.34 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.19 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.13 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 3.28 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.63 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.29 | -0.02 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.74 | -0.05 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,169 | 1.33 | -0.09 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 280 | 1.42 | -0.15 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 8.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 365 | 1.41 | -0.23 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 834 | 1.37 | -0.32 | 0.17 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 9.50 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 262 | 1.34 | -0.41 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 10.00 | 0.85 | 1.05 | 0.95 | 0.94 | 0.00 | 0.00% | 0.10 | 0 | 1,717 | 1.38 | -0.51 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 10.50 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 134 | 1.39 | -0.60 | 0.19 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 11.00 | 1.45 | 1.75 | 1.60 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 255 | 1.31 | -0.68 | 0.17 | -0.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 11.50 | 1.80 | 2.25 | 2.03 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.29 | -0.75 | 0.15 | -0.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 12.00 | 2.25 | 2.60 | 2.43 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.78 | -0.80 | 0.13 | -0.04 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 12.50 | 2.40 | 3.20 | 2.80 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 13 | 2.18 | -0.85 | 0.11 | -0.03 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 13.00 | 2.95 | 3.60 | 3.28 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 18 | 2.13 | -0.89 | 0.09 | -0.03 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 13.50 | 3.40 | 4.00 | 3.70 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 62 | 2.04 | -0.92 | 0.07 | -0.02 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 14.00 | 3.90 | 4.50 | 4.20 | % | 0.30 | 0 | 0 | 2.18 | -0.94 | 0.06 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 14.50 | 4.30 | 5.00 | 4.65 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.32 | -0.96 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 15.00 | 4.80 | 5.50 | 5.15 | 5.34 | 0.00 | 0.00% | 0.34 | 0 | 56 | 2.45 | -0.97 | 0.03 | -0.01 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 15.50 | 5.50 | 6.00 | 5.75 | % | 0.37 | 0 | 0 | 2.57 | -0.98 | 0.02 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 16.00 | 5.80 | 6.60 | 6.20 | 6.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.97 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 17.00 | 6.90 | 7.60 | 7.25 | 7.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 17.50 | 7.30 | 8.10 | 7.70 | 7.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.31 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 18.00 | 7.90 | 8.60 | 8.25 | 8.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 19.00 | 8.80 | 9.60 | 9.20 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 20.00 | 10.00 | 10.60 | 10.30 | % | 0.52 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |