Options Chain for U S GOLD CORP COM NEW (USAU) - $9.70 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.70 | 7.90 | % | 1 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 5.00 | 4.50 | 6.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 2.30 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.87 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.65 | 0.95 | 1.05 | -0.26 | -19.85% | 22 | 215 | 0.66 | 0.51 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 12.50 | 0.15 | 0.40 | 0.60 | +0.15 | +33.34% | 1 | 35 | 0.74 | 0.20 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.06 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.90 | % | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.13 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.49 | 0.16 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 12.50 | 2.80 | 3.30 | % | 0 | 0 | 1.03 | -0.80 | 0.12 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 5.20 | 5.70 | % | 0 | 0 | 1.10 | -0.94 | 0.05 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 17.50 | 7.00 | 8.20 | % | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 9.60 | 10.60 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST |