Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $9.60 as of 3/10/2026 4:07:04 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 | 9.40 | 10.40 | 9.90 | 8.72 | 0.00 | 0.00% | 9.90 | 0 | 251 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 1:59:13 PM EST |
| 2.00 | 8.40 | 9.60 | 9.00 | % | 4.50 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 3.00 | 7.40 | 8.40 | 7.90 | % | 2.63 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 3.50 | 6.90 | 7.90 | 7.40 | % | 2.11 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 4.00 | 6.40 | 7.40 | 6.90 | % | 1.73 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 4.50 | 5.90 | 6.90 | 6.40 | % | 1.42 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 5.00 | 5.30 | 6.40 | 5.85 | % | 1.17 | 0 | 0 | 3.26 | 0.99 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 5.50 | 4.80 | 5.90 | 5.35 | % | 0.97 | 0 | 0 | 2.93 | 0.99 | 0.01 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 6.00 | 4.40 | 5.40 | 4.90 | 2.51 | 0.00 | 0.00% | 0.82 | 0 | 10 | 2.64 | 0.98 | 0.02 | -0.01 | 2/24/2026 | 3/10/2026 1:59:13 PM EST |
| 6.50 | 3.90 | 5.00 | 4.45 | 2.65 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.54 | 0.96 | 0.02 | -0.01 | 2/27/2026 | 3/10/2026 1:59:13 PM EST |
| 7.00 | 3.50 | 4.50 | 4.00 | 2.85 | 0.00 | 0.00% | 0.57 | 0 | 12 | 2.27 | 0.93 | 0.04 | -0.01 | 3/9/2026 | 3/10/2026 1:59:13 PM EST |
| 7.50 | 3.30 | 3.90 | 3.60 | 3.80 | +0.80 | +26.67% | 0.48 | 2 | 71 | 2.03 | 0.91 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 8.00 | 2.90 | 3.60 | 3.25 | 3.50 | +1.25 | +55.56% | 0.41 | 3 | 14 | 1.93 | 0.87 | 0.06 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 8.50 | 2.55 | 3.20 | 2.88 | 2.90 | +1.40 | +93.34% | 0.34 | 2 | 126 | 1.36 | 0.83 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 9.00 | 2.40 | 2.65 | 2.53 | 2.45 | +1.10 | +81.49% | 0.28 | 11 | 46 | 1.37 | 0.78 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 9.50 | 2.10 | 2.30 | 2.20 | 1.96 | +0.91 | +86.67% | 0.23 | 9 | 124 | 1.28 | 0.73 | 0.10 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 10.00 | 1.80 | 2.05 | 1.93 | 1.85 | +0.64 | +52.90% | 0.19 | 19 | 394 | 1.27 | 0.67 | 0.10 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 10.50 | 1.55 | 1.80 | 1.68 | 1.78 | +0.96 | +117.08% | 0.16 | 20 | 28 | 1.28 | 0.62 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 11.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.32 | +29.63% | 0.13 | 25 | 167 | 1.28 | 0.56 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 11.50 | 1.10 | 1.35 | 1.23 | 1.05 | +0.17 | +19.32% | 0.11 | 30 | 16 | 1.28 | 0.51 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 12.00 | 0.90 | 1.05 | 0.98 | 1.17 | +0.62 | +112.73% | 0.08 | 120 | 87 | 1.28 | 0.45 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 12.50 | 0.75 | 0.90 | 0.83 | 0.90 | +0.45 | +100.00% | 0.07 | 11 | 44 | 1.28 | 0.40 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.37 | +97.37% | 0.06 | 4 | 19 | 1.24 | 0.35 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.53 | +0.13 | +32.50% | 0.04 | 107 | 64 | 1.32 | 0.27 | 0.10 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.20 | +100.00% | 0.03 | 20 | 34 | 1.36 | 0.20 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 1.24 | 0.15 | 0.07 | -0.02 | 3/10/2026 1:59:13 PM EST | |||
| 17.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.11 | 0.05 | -0.01 | 3/2/2026 | 3/10/2026 1:59:13 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.39 | 0.08 | 0.04 | -0.01 | 3/10/2026 1:59:13 PM EST | |||
| 19.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.45 | 0.06 | 0.03 | -0.01 | 3/10/2026 1:59:13 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.13 | 0.04 | 0.02 | -0.01 | 3/10/2026 1:59:13 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 | 0.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 1:59:13 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.21 | -0.01 | 0.00 | 0.00 | 3/10/2026 1:59:13 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.79 | -0.01 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 1:59:13 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.29 | -0.02 | 0.02 | -0.01 | 3/9/2026 | 3/10/2026 1:59:13 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.15 | -0.04 | 0.02 | -0.01 | 3/5/2026 | 3/10/2026 1:59:13 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.02 | 1 | 35 | 1.25 | -0.07 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.16 | -0.40 | -71.43% | 0.03 | 5,501 | 59 | 1.34 | -0.09 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.30 | -0.13 | 0.06 | -0.02 | 3/9/2026 | 3/10/2026 1:59:13 PM EST |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.66 | -62.27% | 0.04 | 35 | 75 | 1.31 | -0.17 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.68 | -55.29% | 0.06 | 108 | 51 | 1.31 | -0.22 | 0.08 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 9.50 | 0.65 | 0.80 | 0.73 | 0.76 | -0.75 | -49.67% | 0.08 | 10 | 29 | 1.33 | -0.27 | 0.10 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.32 | -0.33 | 0.10 | -0.03 | 3/6/2026 | 3/10/2026 1:59:13 PM EST |
| 10.50 | 1.05 | 1.30 | 1.18 | 1.45 | -0.80 | -35.56% | 0.11 | 161 | 1 | 1.35 | -0.38 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 11.00 | 1.35 | 1.55 | 1.45 | 1.35 | -2.65 | -66.25% | 0.13 | 1 | 1 | 1.29 | -0.44 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST |
| 11.50 | 1.60 | 1.85 | 1.73 | % | 0.15 | 0 | 0 | 1.31 | -0.49 | 0.11 | -0.03 | 3/10/2026 1:59:13 PM EST | |||
| 12.00 | 1.95 | 2.15 | 2.05 | % | 0.17 | 0 | 0 | 1.34 | -0.55 | 0.11 | -0.03 | 3/10/2026 1:59:13 PM EST | |||
| 12.50 | 2.30 | 2.50 | 2.40 | % | 0.19 | 0 | 0 | 1.34 | -0.60 | 0.11 | -0.03 | 3/10/2026 1:59:13 PM EST | |||
| 13.00 | 2.65 | 2.90 | 2.78 | 3.29 | % | 0.21 | 1 | 0 | 1.32 | -0.65 | 0.11 | -0.03 | 3/10/2026 | 3/10/2026 1:59:13 PM EST | |
| 14.00 | 3.40 | 3.70 | 3.55 | % | 0.25 | 0 | 0 | 1.39 | -0.73 | 0.10 | -0.03 | 3/10/2026 1:59:13 PM EST | |||
| 15.00 | 4.20 | 4.80 | 4.50 | 4.80 | % | 0.30 | 50 | 0 | 1.24 | -0.80 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 1:59:13 PM EST | |
| 16.00 | 4.90 | 5.80 | 5.35 | % | 0.33 | 0 | 0 | 1.89 | -0.85 | 0.07 | -0.02 | 3/10/2026 1:59:13 PM EST | |||
| 17.00 | 5.90 | 7.00 | 6.45 | % | 0.38 | 0 | 0 | 2.27 | -0.89 | 0.05 | -0.01 | 3/10/2026 1:59:13 PM EST | |||
| 18.00 | 6.80 | 7.90 | 7.35 | % | 0.41 | 0 | 0 | 2.30 | -0.92 | 0.04 | -0.01 | 3/10/2026 1:59:13 PM EST | |||
| 19.00 | 7.70 | 8.70 | 8.20 | % | 0.43 | 0 | 0 | 2.20 | -0.94 | 0.03 | -0.01 | 3/10/2026 1:59:13 PM EST | |||
| 20.00 | 8.60 | 9.80 | 9.20 | % | 0.46 | 0 | 0 | 2.45 | -0.96 | 0.02 | -0.01 | 3/10/2026 1:59:13 PM EST |