Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $4.67 as of 3/31/2026 2:14:38 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 | 3.80 | 4.70 | 4.25 | 8.10 | 0.00 | 0.00% | 4.25 | 0 | 22 | 6.40 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/31/2026 2:58:45 PM EST |
| 2.00 | 3.10 | 3.40 | 3.25 | 3.19 | -0.41 | -11.39% | 1.62 | 4 | 144 | 3.65 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 3.00 | 2.05 | 2.45 | 2.25 | 1.95 | -0.67 | -25.58% | 0.75 | 2 | 347 | 1.73 | 0.95 | 0.05 | 0.00 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 4.00 | 1.25 | 1.55 | 1.40 | 1.46 | +0.36 | +32.73% | 0.35 | 33 | 1,516 | 0.88 | 0.82 | 0.14 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 5.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.22 | +41.51% | 0.16 | 235 | 3,378 | 0.92 | 0.62 | 0.20 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.25 | +100.00% | 0.08 | 10,072 | 2,042 | 1.03 | 0.42 | 0.20 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.07 | +36.85% | 0.04 | 19,266 | 5,281 | 1.06 | 0.29 | 0.17 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 24 | 2,073 | 1.11 | 0.20 | 0.13 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 19 | 2,514 | 1.10 | 0.14 | 0.10 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2,050 | 8,752 | 1.24 | 0.10 | 0.08 | 0.00 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 190 | 4,633 | 1.53 | 0.05 | 0.05 | 0.00 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 437 | 1.50 | 0.04 | 0.04 | 0.00 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 948 | 2.10 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 3/31/2026 2:58:45 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.20 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/31/2026 2:58:45 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 612 | 2.39 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/31/2026 2:58:45 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 2.27 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/31/2026 2:58:45 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/31/2026 2:58:45 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 2:58:45 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 2.83 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/31/2026 2:58:45 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 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 3/31/2026 2:58:45 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 39 | 1.93 | -0.05 | 0.05 | 0.00 | 12/9/2025 | 3/31/2026 2:58:45 PM EST |
| 4.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.13 | -36.12% | 0.06 | 10 | 427 | 1.07 | -0.18 | 0.14 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 5.00 | 0.50 | 0.80 | 0.65 | 0.58 | -0.20 | -25.65% | 0.13 | 29 | 625 | 1.07 | -0.38 | 0.20 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 6.00 | 1.10 | 1.30 | 1.20 | 1.24 | +0.13 | +11.72% | 0.20 | 64 | 1,656 | 0.97 | -0.58 | 0.20 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 7.00 | 1.80 | 2.35 | 2.08 | 2.00 | -0.50 | -20.00% | 0.30 | 9 | 108 | 1.07 | -0.71 | 0.17 | -0.01 | 3/31/2026 | 3/31/2026 2:58:45 PM EST |
| 8.00 | 2.80 | 3.30 | 3.05 | 2.71 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.22 | -0.80 | 0.13 | -0.01 | 3/27/2026 | 3/31/2026 2:58:45 PM EST |
| 9.00 | 3.70 | 4.20 | 3.95 | 3.30 | 0.00 | 0.00% | 0.44 | 0 | 48 | 1.78 | -0.86 | 0.10 | -0.01 | 3/25/2026 | 3/31/2026 2:58:45 PM EST |
| 10.00 | 4.70 | 5.20 | 4.95 | 3.01 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.96 | -0.90 | 0.08 | 0.00 | 3/13/2026 | 3/31/2026 2:58:45 PM EST |
| 11.00 | 5.60 | 6.20 | 5.90 | 3.52 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.28 | -0.95 | 0.05 | 0.00 | 1/23/2026 | 3/31/2026 2:58:45 PM EST |
| 12.00 | 6.60 | 7.20 | 6.90 | % | 0.58 | 0 | 0 | 2.42 | -0.96 | 0.04 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 13.00 | 7.50 | 8.30 | 7.90 | % | 0.61 | 0 | 0 | 2.54 | -0.98 | 0.02 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 14.00 | 8.50 | 9.30 | 8.90 | % | 0.64 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 15.00 | 9.50 | 10.30 | 9.90 | % | 0.66 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 16.00 | 10.50 | 11.30 | 10.90 | % | 0.68 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 17.00 | 11.50 | 12.30 | 11.90 | % | 0.70 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 18.00 | 12.50 | 13.30 | 12.90 | % | 0.72 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 19.00 | 13.50 | 14.30 | 13.90 | % | 0.73 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 20.00 | 14.50 | 15.30 | 14.90 | % | 0.74 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST | |||
| 21.00 | 15.50 | 16.30 | 15.90 | % | 0.76 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:45 PM EST |