Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.50 as of 4/30/2026 5:25:52 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 | 4.40 | 5.20 | 4.80 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 3.40 | 4.20 | 3.80 | % | 1.90 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 2.45 | 3.20 | 2.83 | % | 0.94 | 0 | 0 | 2.15 | 0.98 | 0.02 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 1.85 | 2.20 | 2.03 | 1.70 | 0.00 | 0.00% | 0.51 | 0 | 121 | 1.42 | 0.90 | 0.09 | 0.00 | 4/29/2026 | 5/1/2026 3:59:54 PM EST |
| 5.00 | 1.05 | 1.35 | 1.20 | 1.14 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.81 | 0.75 | 0.16 | -0.01 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 6.00 | 0.40 | 0.95 | 0.68 | 0.68 | -0.01 | -1.45% | 0.11 | 21 | 85 | 1.05 | 0.55 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 0.15 | 0.55 | 0.35 | 0.41 | 0.00 | 0.00% | 0.05 | 14 | 213 | 0.82 | 0.38 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 3 | 82 | 0.94 | 0.24 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 1.06 | 0.15 | 0.11 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 3 | 6,294 | 1.10 | 0.09 | 0.08 | 0.00 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.05 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.69 | 0.03 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:54 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 | 5.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.07 | -0.02 | 0.02 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 4.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.98 | -0.10 | 0.09 | 0.00 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.03 | -7.90% | 0.07 | 4 | 13 | 0.86 | -0.25 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 6.00 | 0.65 | 1.10 | 0.88 | 0.89 | -0.01 | -1.12% | 0.15 | 4 | 47 | 0.98 | -0.45 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 7.00 | 1.35 | 1.90 | 1.63 | 1.70 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.07 | -0.62 | 0.19 | -0.01 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 8.00 | 2.15 | 2.75 | 2.45 | 2.54 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.50 | -0.76 | 0.15 | -0.01 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 9.00 | 3.00 | 3.70 | 3.35 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.67 | -0.85 | 0.11 | 0.00 | 4/28/2026 | 5/1/2026 3:59:54 PM EST |
| 10.00 | 3.90 | 4.60 | 4.25 | % | 0.42 | 0 | 0 | 1.73 | -0.91 | 0.08 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 11.00 | 4.90 | 5.60 | 5.25 | % | 0.48 | 0 | 0 | 1.89 | -0.95 | 0.05 | 0.00 | 5/1/2026 3:59:54 PM EST | |||
| 12.00 | 5.90 | 6.60 | 6.25 | % | 0.52 | 0 | 0 | 2.03 | -0.97 | 0.03 | 0.00 | 5/1/2026 3:59:54 PM EST |