Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.90 as of 3/20/2026 4:05:07 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 | 4.00 | 4.90 | 4.45 | 8.10 | 0.00 | 0.00% | 4.45 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:00 PM EST |
| 2.00 | 3.20 | 3.80 | 3.50 | 6.00 | 0.00 | 0.00% | 1.75 | 0 | 147 | 3.14 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 3/20/2026 4:00:00 PM EST |
| 3.00 | 2.20 | 2.65 | 2.43 | 2.49 | -0.37 | -12.94% | 0.81 | 2 | 348 | 1.62 | 0.95 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 1.45 | 1.75 | 1.60 | 1.57 | -0.43 | -21.50% | 0.40 | 26 | 1,506 | 1.15 | 0.85 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 1.01 | -0.44 | -30.35% | 0.20 | 8 | 3,279 | 0.79 | 0.69 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.27 | -30.00% | 0.10 | 130 | 1,898 | 0.88 | 0.50 | 0.20 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.45 | -0.08 | -15.10% | 0.04 | 87 | 5,250 | 0.82 | 0.36 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.11 | -30.56% | 0.04 | 39 | 1,898 | 1.03 | 0.25 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.02 | 343 | 2,231 | 1.09 | 0.18 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.07 | -33.34% | 0.01 | 439 | 6,689 | 1.09 | 0.14 | 0.09 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4,629 | 1.27 | 0.09 | 0.07 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 1 | 446 | 1.61 | 0.05 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.80 | 0.03 | 0.03 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.89 | 0.02 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.98 | 0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 264 | 1.86 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 2.46 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:00 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.77 | -0.01 | 0.01 | 0.00 | 11/13/2025 | 3/20/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 39 | 1.83 | -0.05 | 0.05 | 0.00 | 12/9/2025 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.18 | +105.89% | 0.06 | 102 | 504 | 1.11 | -0.15 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.14 | +30.44% | 0.12 | 154 | 347 | 1.04 | -0.31 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 1.00 | 1.45 | 1.23 | 1.20 | +0.20 | +20.00% | 0.20 | 64 | 1,597 | 1.15 | -0.50 | 0.20 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 1.90 | 2.15 | 2.03 | 1.85 | +0.63 | +51.64% | 0.29 | 1 | 110 | 1.27 | -0.64 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 2.60 | 3.10 | 2.85 | 2.40 | 0.00 | 0.00% | 0.36 | 0 | 52 | 1.56 | -0.75 | 0.14 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 3.50 | 4.00 | 3.75 | 1.75 | 0.00 | 0.00% | 0.42 | 0 | 54 | 1.65 | -0.82 | 0.11 | -0.01 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 4.40 | 5.00 | 4.70 | 3.01 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.83 | -0.86 | 0.09 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 5.40 | 6.00 | 5.70 | 3.52 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.99 | -0.91 | 0.07 | 0.00 | 1/23/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 6.30 | 6.90 | 6.60 | 3.52 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.98 | -0.95 | 0.05 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 7.30 | 8.00 | 7.65 | % | 0.59 | 0 | 0 | 2.27 | -0.97 | 0.03 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 14.00 | 8.30 | 9.10 | 8.70 | % | 0.62 | 0 | 0 | 2.54 | -0.98 | 0.02 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 15.00 | 9.30 | 10.00 | 9.65 | % | 0.64 | 0 | 0 | 2.50 | -0.99 | 0.02 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 16.00 | 10.10 | 10.90 | 10.50 | % | 0.66 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 17.00 | 11.10 | 11.90 | 11.50 | % | 0.68 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 18.00 | 12.10 | 13.20 | 12.65 | % | 0.70 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 19.00 | 13.10 | 14.00 | 13.55 | % | 0.71 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 20.00 | 14.10 | 15.00 | 14.55 | % | 0.73 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 21.00 | 15.10 | 16.00 | 15.55 | % | 0.74 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST |