Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $7.28 as of 6/10/2026 11:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.70 | 5.80 | 5.25 | 5.66 | 0.00 | 0.00% | 2.62 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 3.00 | 3.70 | 4.80 | 4.25 | 4.85 | 0.00 | 0.00% | 1.42 | 0 | 2 | 8.52 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 4.00 | 2.70 | 3.80 | 3.25 | 3.45 | 0.00 | 0.00% | 0.81 | 0 | 8 | 7.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 4.50 | 2.20 | 3.30 | 2.75 | 3.02 | 0.00 | 0.00% | 0.61 | 0 | 5 | 6.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 5.00 | 1.95 | 2.60 | 2.28 | 2.20 | 0.00 | 0.00% | 0.46 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 5.50 | 1.40 | 2.10 | 1.75 | 1.78 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.90 | 0.99 | 0.04 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 6.00 | 0.95 | 1.65 | 1.30 | 1.19 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.68 | 0.95 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 6.50 | 0.55 | 1.20 | 0.88 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.93 | 0.85 | 0.31 | -0.04 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 7.00 | 0.25 | 0.80 | 0.53 | 0.46 | +0.01 | +2.23% | 0.08 | 1 | 41 | 1.16 | 0.66 | 0.45 | -0.06 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.03 | 2 | 361 | 1.17 | 0.43 | 0.46 | -0.06 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.02 | 6 | 1,356 | 1.08 | 0.23 | 0.33 | -0.04 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,669 | 1.45 | 0.10 | 0.18 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 12 | 3,883 | 1.79 | 0.04 | 0.08 | -0.01 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,236 | 2.10 | 0.01 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,271 | 2.38 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 780 | 3.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,878 | 2.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 450 | 5.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 654 | 3.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 3.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 4.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 4.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.18 | -0.01 | 0.04 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.62 | -0.05 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 295 | 1.46 | -0.15 | 0.31 | -0.04 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.11 | -44.00% | 0.02 | 16 | 833 | 1.38 | -0.34 | 0.45 | -0.06 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 7.50 | 0.20 | 0.70 | 0.45 | 0.52 | -0.03 | -5.46% | 0.06 | 2 | 1,145 | 1.58 | -0.57 | 0.46 | -0.06 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 8.00 | 0.65 | 0.85 | 0.75 | 0.81 | -0.14 | -14.74% | 0.09 | 6 | 1,655 | 1.75 | -0.77 | 0.33 | -0.04 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 8.50 | 1.05 | 1.55 | 1.30 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 1,041 | 2.03 | -0.90 | 0.18 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 9.00 | 1.50 | 1.95 | 1.73 | 1.88 | +0.08 | +4.45% | 0.19 | 231 | 1,158 | 2.44 | -0.96 | 0.08 | -0.01 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 9.50 | 1.90 | 2.60 | 2.25 | 2.25 | -0.13 | -5.47% | 0.24 | 2 | 771 | 3.62 | -0.99 | 0.03 | 0.00 | 6/10/2026 | 6/9/2026 3:59:59 PM EST |
| 10.00 | 2.25 | 3.30 | 2.78 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 231 | 3.13 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 10.50 | 2.70 | 3.80 | 3.25 | 3.06 | 0.00 | 0.00% | 0.31 | 0 | 34 | 4.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.00 | 3.20 | 4.30 | 3.75 | 3.76 | 0.00 | 0.00% | 0.34 | 0 | 25 | 5.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.50 | 3.70 | 4.80 | 4.25 | 3.58 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.92 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 12.00 | 4.20 | 5.30 | 4.75 | 2.30 | 0.00 | 0.00% | 0.40 | 0 | 9 | 6.20 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 12.50 | 4.70 | 5.80 | 5.25 | 5.40 | 0.00 | 0.00% | 0.42 | 0 | 9 | 4.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 13.00 | 5.10 | 6.40 | 5.75 | 4.65 | 0.00 | 0.00% | 0.44 | 0 | 3 | 6.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 13.50 | 5.60 | 6.90 | 6.25 | 5.58 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.97 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 14.00 | 6.10 | 7.40 | 6.75 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 7.20 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 14.50 | 6.60 | 7.90 | 7.25 | 3.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:59 PM EST |
| 15.00 | 7.10 | 8.40 | 7.75 | 7.23 | 0.00 | 0.00% | 0.52 | 0 | 3 | 7.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 15.50 | 7.60 | 8.90 | 8.25 | 6.39 | 0.00 | 0.00% | 0.53 | 0 | 3 | 7.82 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 16.00 | 8.10 | 9.40 | 8.75 | 7.99 | 0.00 | 0.00% | 0.55 | 0 | 3 | 8.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 16.50 | 8.60 | 9.90 | 9.25 | 8.41 | 0.00 | 0.00% | 0.56 | 0 | 2 | 8.19 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 17.00 | 9.10 | 10.40 | 9.75 | 9.08 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 17.50 | 9.60 | 10.90 | 10.25 | 9.52 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 18.00 | 10.10 | 11.40 | 10.75 | % | 0.60 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 18.50 | 10.60 | 11.90 | 11.25 | 10.46 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 19.00 | 11.10 | 12.40 | 11.75 | 11.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 20.00 | 12.10 | 13.40 | 12.75 | 12.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 21.00 | 13.10 | 14.40 | 13.75 | 13.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 22.00 | 14.10 | 15.40 | 14.75 | 13.14 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 23.00 | 15.10 | 16.40 | 15.75 | 15.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |