Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.81 as of 5/19/2026 5:06:28 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 | 4.10 | 5.00 | 4.55 | 5.57 | 0.00 | 0.00% | 4.55 | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 3:59:43 PM EST |
| 2.00 | 3.10 | 4.00 | 3.55 | 4.25 | 0.00 | 0.00% | 1.77 | 0 | 20 | 4.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:43 PM EST |
| 3.00 | 2.30 | 2.95 | 2.63 | % | 0.88 | 0 | 0 | 2.49 | 0.99 | 0.01 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 4.00 | 1.50 | 1.85 | 1.68 | 2.32 | 0.00 | 0.00% | 0.42 | 0 | 301 | 1.34 | 0.92 | 0.10 | -0.01 | 5/15/2026 | 5/19/2026 3:59:43 PM EST |
| 5.00 | 0.85 | 1.05 | 0.95 | 0.88 | -0.07 | -7.37% | 0.19 | 10 | 264 | 0.89 | 0.73 | 0.22 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.07 | 232 | 300 | 0.89 | 0.47 | 0.28 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.03 | 9,752 | 1,077 | 0.96 | 0.26 | 0.22 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 124 | 11,341 | 0.96 | 0.15 | 0.14 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 9 | 771 | 1.10 | 0.08 | 0.09 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 6,469 | 1.53 | 0.03 | 0.04 | 0.00 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.06 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 5/19/2026 3:59:43 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.22 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/19/2026 3:59:43 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:43 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 | 3.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.02 | 1 | 10 | 1.11 | -0.08 | 0.10 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.03 | +11.12% | 0.06 | 72 | 572 | 0.86 | -0.27 | 0.22 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 6.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.01 | +1.36% | 0.13 | 17 | 1,176 | 0.87 | -0.53 | 0.28 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 7.00 | 1.45 | 1.75 | 1.60 | 1.50 | 0.00 | 0.00% | 0.23 | 10 | 1,022 | 1.06 | -0.74 | 0.22 | -0.01 | 5/19/2026 | 5/19/2026 3:59:43 PM EST |
| 8.00 | 2.25 | 2.70 | 2.48 | 1.86 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.59 | -0.85 | 0.14 | -0.01 | 5/15/2026 | 5/19/2026 3:59:43 PM EST |
| 9.00 | 3.20 | 3.60 | 3.40 | 3.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.67 | -0.92 | 0.09 | 0.00 | 4/28/2026 | 5/19/2026 3:59:43 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | % | 0.44 | 0 | 0 | 1.89 | -0.97 | 0.04 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 11.00 | 5.10 | 5.70 | 5.40 | % | 0.49 | 0 | 0 | 2.29 | -0.99 | 0.02 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 12.00 | 6.00 | 6.70 | 6.35 | % | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 5/19/2026 3:59:43 PM EST | |||
| 13.00 | 7.00 | 7.90 | 7.45 | % | 0.57 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:43 PM EST |