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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 7.70 | 7.40 | 7.40 | -1.25 | -14.46% | 2.96 | 2 | 1,206 | 4.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 3.00 | 6.30 | 7.30 | 6.80 | % | 2.27 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 4.00 | 5.30 | 6.20 | 5.75 | % | 1.44 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.00 | 4.70 | 5.20 | 4.95 | 6.00 | 0.00 | 0.00% | 0.99 | 0 | 10,195 | 2.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 5.50 | 3.80 | 4.70 | 4.25 | % | 0.77 | 0 | 0 | 2.53 | 0.99 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 6.00 | 3.30 | 4.40 | 3.85 | 4.19 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.75 | 0.98 | 0.02 | 0.00 | 4/22/2026 | 4/29/2026 1:59:07 PM EST |
| 6.50 | 2.85 | 3.90 | 3.38 | 3.62 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.96 | 0.96 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 1:59:07 PM EST |
| 7.00 | 2.50 | 3.40 | 2.95 | 3.60 | -0.53 | -12.84% | 0.42 | 1 | 2 | 1.70 | 0.93 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 7.50 | 2.60 | 2.80 | 2.70 | 2.55 | -1.25 | -32.90% | 0.36 | 55 | 18,411 | 1.56 | 0.89 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.00 | 1.90 | 2.55 | 2.23 | 2.12 | -0.88 | -29.34% | 0.28 | 5 | 7 | 1.22 | 0.84 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.50 | 1.85 | 2.00 | 1.93 | 1.78 | % | 0.23 | 2 | 0 | 1.21 | 0.77 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST | |
| 9.00 | 1.50 | 1.70 | 1.60 | 1.45 | -0.47 | -24.48% | 0.18 | 1 | 2 | 1.21 | 0.70 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.50 | 1.25 | 1.40 | 1.33 | 1.25 | -0.63 | -33.52% | 0.14 | 59 | 13 | 1.19 | 0.63 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.08 | -0.42 | -28.00% | 0.11 | 831 | 17,671 | 1.21 | 0.55 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.50 | 0.80 | 0.95 | 0.88 | 0.77 | -0.72 | -48.33% | 0.08 | 53 | 728 | 1.22 | 0.47 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.35 | -33.34% | 0.06 | 524 | 920 | 1.24 | 0.40 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.32 | -34.79% | 0.05 | 69 | 136 | 1.26 | 0.34 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.30 | -40.00% | 0.04 | 162 | 1,193 | 1.24 | 0.28 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.22 | -38.60% | 0.03 | 243 | 9,570 | 1.26 | 0.24 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.20 | -40.00% | 0.02 | 27 | 178 | 1.26 | 0.19 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 13.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.37 | -64.92% | 0.02 | 2 | 69 | 1.27 | 0.16 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.13 | -0.22 | -62.86% | 0.02 | 20 | 234 | 1.31 | 0.13 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.28 | 0.10 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 688 | 12,087 | 1.28 | 0.08 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.10 | -45.46% | 0.01 | 4 | 62 | 1.65 | 0.06 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.05 | 0.04 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.68 | 0.04 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.74 | 0.03 | 0.03 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 16 | 2,432 | 1.45 | 0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.72 | 0.02 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 4,369 | 1.72 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,341 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,817 | 2.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,599 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 268 | 3.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 15 | 2,658 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 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 | 1 | 1.72 | -0.02 | 0.02 | 0.00 | 4/24/2026 | 4/29/2026 1:59:07 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.02 | 2 | 42 | 1.49 | -0.04 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.34 | -0.07 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:59:07 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.05 | +62.50% | 0.02 | 4 | 3,874 | 1.16 | -0.11 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.12 | +80.00% | 0.03 | 40 | 80 | 1.23 | -0.16 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.37 | +0.18 | +94.74% | 0.04 | 29 | 106 | 1.21 | -0.23 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.20 | +57.15% | 0.06 | 639 | 149 | 1.21 | -0.30 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 9.50 | 0.70 | 0.85 | 0.78 | 0.70 | +0.22 | +45.84% | 0.08 | 39 | 189 | 1.22 | -0.37 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 1.05 | +0.37 | +54.42% | 0.11 | 165 | 6,265 | 1.25 | -0.45 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 10.50 | 1.20 | 1.40 | 1.30 | 1.57 | +0.77 | +96.25% | 0.12 | 39 | 946 | 1.25 | -0.53 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.00 | 1.55 | 1.75 | 1.65 | 1.76 | +0.76 | +76.00% | 0.15 | 15 | 57 | 1.24 | -0.60 | 0.15 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 11.50 | 1.90 | 2.10 | 2.00 | 1.82 | +0.47 | +34.82% | 0.17 | 1 | 13 | 1.26 | -0.66 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 12.00 | 2.30 | 2.50 | 2.40 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.28 | -0.72 | 0.13 | -0.03 | 4/28/2026 | 4/29/2026 1:59:07 PM EST |
| 12.50 | 2.70 | 2.90 | 2.80 | 3.20 | +1.16 | +56.87% | 0.22 | 20 | 419 | 1.26 | -0.76 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 13.00 | 3.00 | 3.70 | 3.35 | % | 0.26 | 0 | 0 | 2.15 | -0.81 | 0.10 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 13.50 | 3.50 | 4.30 | 3.90 | % | 0.29 | 0 | 0 | 1.62 | -0.84 | 0.09 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 14.00 | 3.90 | 4.80 | 4.35 | % | 0.31 | 0 | 0 | 2.26 | -0.87 | 0.08 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 14.50 | 4.40 | 5.10 | 4.75 | % | 0.33 | 0 | 0 | 2.37 | -0.90 | 0.07 | -0.02 | 4/29/2026 1:59:07 PM EST | |||
| 15.00 | 4.90 | 5.50 | 5.20 | 5.40 | +0.35 | +6.94% | 0.35 | 20 | 257 | 2.03 | -0.92 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 15.50 | 5.40 | 6.30 | 5.85 | % | 0.38 | 0 | 0 | 2.58 | -0.94 | 0.05 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 16.00 | 5.90 | 6.80 | 6.35 | % | 0.40 | 0 | 0 | 2.67 | -0.95 | 0.04 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 16.50 | 6.30 | 7.30 | 6.80 | % | 0.41 | 0 | 0 | 2.76 | -0.96 | 0.03 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 17.00 | 6.80 | 7.80 | 7.30 | % | 0.43 | 0 | 0 | 2.85 | -0.97 | 0.03 | -0.01 | 4/29/2026 1:59:07 PM EST | |||
| 17.50 | 7.30 | 8.30 | 7.80 | 8.38 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.93 | -0.97 | 0.02 | 0.00 | 4/14/2026 | 4/29/2026 1:59:07 PM EST |
| 18.00 | 7.50 | 8.80 | 8.15 | % | 0.45 | 0 | 0 | 3.01 | -0.98 | 0.02 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 19.00 | 8.80 | 9.80 | 9.30 | % | 0.49 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 20.00 | 9.50 | 10.80 | 10.15 | % | 0.51 | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 21.00 | 10.50 | 11.70 | 11.10 | % | 0.53 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 22.50 | 12.30 | 13.30 | 12.80 | 11.90 | +0.75 | +6.73% | 0.57 | 150 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:07 PM EST |
| 25.00 | 14.70 | 15.70 | 15.20 | % | 0.61 | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 30.00 | 19.70 | 20.70 | 20.20 | % | 0.67 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST | |||
| 35.00 | 24.70 | 25.70 | 25.20 | % | 0.72 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:07 PM EST |