Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $10.06 as of 4/30/2026 8:33:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 9.80 | 9.05 | 10.20 | 0.00 | 0.00% | 9.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 2.00 | 7.30 | 8.80 | 8.05 | 8.15 | -1.10 | -11.90% | 4.03 | 1 | 2 | 8.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 3.00 | 6.30 | 7.80 | 7.05 | 7.15 | % | 2.35 | 1 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 4.00 | 5.30 | 6.80 | 6.05 | 6.14 | % | 1.51 | 1 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 4.50 | 4.80 | 6.30 | 5.55 | % | 1.23 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.00 | 4.30 | 5.80 | 5.05 | % | 1.01 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.50 | 3.80 | 5.30 | 4.55 | 4.95 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 6.00 | 3.30 | 4.80 | 4.05 | 4.32 | 0.00 | 0.00% | 0.67 | 0 | 100 | 2.98 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/29/2026 1:59:07 PM EST |
| 6.50 | 2.80 | 4.30 | 3.55 | 4.62 | 0.00 | 0.00% | 0.55 | 0 | 26 | 2.61 | 0.99 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 7.00 | 2.80 | 3.20 | 3.00 | 2.64 | -1.58 | -37.45% | 0.43 | 139 | 154 | 1.92 | 0.97 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 7.50 | 1.85 | 3.20 | 2.53 | 1.85 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.94 | 0.94 | 0.06 | -0.02 | 4/9/2026 | 4/29/2026 1:59:07 PM EST |
| 8.00 | 2.10 | 2.30 | 2.20 | 2.16 | -0.80 | -27.03% | 0.28 | 37 | 69 | 1.49 | 0.89 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.50 | 1.45 | 2.00 | 1.73 | 1.70 | -1.30 | -43.34% | 0.20 | 46 | 303 | 1.15 | 0.82 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.00 | 1.25 | 1.50 | 1.38 | 1.30 | -1.18 | -47.59% | 0.15 | 16 | 149 | 1.29 | 0.73 | 0.17 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.50 | 1.05 | 1.20 | 1.13 | 1.01 | -0.99 | -49.50% | 0.12 | 95 | 430 | 1.25 | 0.63 | 0.19 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.00 | 0.85 | 0.90 | 0.88 | 0.87 | -0.61 | -41.22% | 0.09 | 4,352 | 588 | 1.34 | 0.54 | 0.20 | -0.05 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.50 | 0.55 | 0.70 | 0.63 | 0.68 | -0.43 | -38.74% | 0.06 | 266 | 692 | 1.30 | 0.44 | 0.20 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.30 | -37.50% | 0.04 | 341 | 643 | 1.32 | 0.35 | 0.18 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.50 | 0.30 | 0.40 | 0.35 | 0.34 | -0.36 | -51.43% | 0.03 | 109 | 595 | 1.27 | 0.28 | 0.16 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.30 | -54.55% | 0.02 | 269 | 2,752 | 1.30 | 0.22 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.18 | -51.43% | 0.02 | 158 | 486 | 1.35 | 0.17 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.16 | -53.34% | 0.01 | 27 | 397 | 1.35 | 0.13 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 8 | 213 | 1.28 | 0.10 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.17 | -68.00% | 0.01 | 2 | 1,066 | 1.41 | 0.07 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.81 | 0.05 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.08 | 0.03 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.58 | 0.02 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.94 | 0.02 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.14 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:07 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 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 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 1 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.11 | % | 0.06 | 1 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 4.50 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:59:07 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:07 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.64 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 4/29/2026 1:59:07 PM EST |
| 6.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 29 | 3.22 | -0.01 | 0.02 | -0.01 | 4/21/2026 | 4/29/2026 1:59:07 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.83 | -0.03 | 0.04 | -0.01 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 83 | 1.44 | -0.06 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.02 | 179 | 139 | 1.28 | -0.11 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.19 | +0.09 | +90.00% | 0.02 | 102 | 646 | 1.21 | -0.18 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.20 | +111.12% | 0.04 | 406 | 425 | 1.29 | -0.27 | 0.17 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.50 | 0.50 | 0.60 | 0.55 | 0.53 | +0.33 | +165.00% | 0.06 | 155 | 386 | 1.29 | -0.37 | 0.19 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.37 | +86.05% | 0.08 | 43 | 249 | 1.29 | -0.46 | 0.20 | -0.05 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.50 | 1.00 | 1.20 | 1.10 | 1.17 | +0.60 | +105.27% | 0.10 | 30 | 99 | 1.30 | -0.56 | 0.20 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.50 | +52.64% | 0.13 | 106 | 184 | 1.27 | -0.65 | 0.18 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.50 | 1.70 | 1.90 | 1.80 | 1.90 | +1.00 | +111.12% | 0.16 | 3 | 26 | 1.31 | -0.72 | 0.16 | -0.04 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 12.00 | 2.05 | 2.30 | 2.18 | 1.28 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.27 | -0.78 | 0.14 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 12.50 | 2.25 | 3.10 | 2.68 | 1.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.77 | -0.83 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 13.00 | 2.70 | 3.70 | 3.20 | 2.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.68 | -0.87 | 0.10 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 13.50 | 3.10 | 4.10 | 3.60 | % | 0.27 | 0 | 0 | 2.85 | -0.90 | 0.08 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 14.00 | 3.70 | 4.80 | 4.25 | 2.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.00 | -0.93 | 0.06 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 14.50 | 4.20 | 5.30 | 4.75 | % | 0.33 | 0 | 0 | 3.15 | -0.95 | 0.05 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.30 | % | 0.35 | 0 | 0 | 3.30 | -0.97 | 0.03 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 15.50 | 5.10 | 6.40 | 5.75 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.43 | -0.98 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 16.00 | 5.60 | 6.90 | 6.25 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.55 | -0.98 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 16.50 | 6.00 | 7.50 | 6.75 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.67 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 17.00 | 6.70 | 8.00 | 7.35 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.79 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 17.50 | 7.20 | 8.50 | 7.85 | 6.46 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.09 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 18.00 | 7.70 | 9.00 | 8.35 | 6.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 18.50 | 8.20 | 9.50 | 8.85 | % | 0.48 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 19.00 | 8.70 | 9.90 | 9.30 | % | 0.49 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 19.50 | 9.20 | 10.40 | 9.80 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 20.00 | 9.70 | 10.90 | 10.30 | % | 0.52 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 20.50 | 10.20 | 11.40 | 10.80 | % | 0.53 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.00 | 10.70 | 11.90 | 11.30 | % | 0.54 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.50 | 11.10 | 12.40 | 11.75 | % | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST |