Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $10.65 as of 5/12/2026 3:37:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.50 | 9.10 | 8.30 | % | 4.15 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 3.00 | 6.50 | 8.00 | 7.25 | % | 2.42 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 4.00 | 5.60 | 7.10 | 6.35 | % | 1.59 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 5.00 | 4.70 | 5.60 | 5.15 | % | 1.03 | 0 | 0 | 2.17 | 0.98 | 0.02 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 5.50 | 4.30 | 5.20 | 4.75 | % | 0.86 | 0 | 0 | 2.09 | 0.95 | 0.03 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 6.00 | 3.90 | 4.70 | 4.30 | % | 0.72 | 0 | 0 | 1.73 | 0.93 | 0.03 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 6.50 | 3.50 | 4.30 | 3.90 | % | 0.60 | 0 | 0 | 1.53 | 0.90 | 0.04 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 7.00 | 3.10 | 3.80 | 3.45 | % | 0.49 | 0 | 0 | 1.47 | 0.86 | 0.05 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 7.50 | 2.85 | 3.50 | 3.18 | % | 0.42 | 0 | 0 | 1.18 | 0.82 | 0.06 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 8.00 | 2.55 | 3.10 | 2.83 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.21 | 0.77 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 1:58:31 PM EST |
| 8.50 | 2.35 | 2.85 | 2.60 | % | 0.31 | 0 | 0 | 1.19 | 0.73 | 0.08 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 9.00 | 2.10 | 2.50 | 2.30 | 2.48 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.19 | 0.68 | 0.08 | -0.02 | 5/11/2026 | 5/12/2026 1:58:31 PM EST |
| 9.50 | 1.90 | 2.25 | 2.08 | 1.87 | % | 0.22 | 7 | 0 | 1.23 | 0.63 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST | |
| 10.00 | 1.70 | 2.00 | 1.85 | 1.75 | -0.36 | -17.07% | 0.18 | 91 | 42 | 1.26 | 0.59 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 10.50 | 1.50 | 1.75 | 1.63 | 1.48 | -0.30 | -16.86% | 0.16 | 18 | 43 | 1.23 | 0.54 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 11.00 | 1.25 | 1.60 | 1.43 | 1.50 | -0.30 | -16.67% | 0.13 | 1 | 22 | 1.21 | 0.50 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 11.50 | 1.05 | 1.40 | 1.23 | 1.50 | -0.14 | -8.54% | 0.11 | 1 | 3 | 1.20 | 0.46 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 12.00 | 0.90 | 1.25 | 1.08 | 0.90 | -0.30 | -25.00% | 0.09 | 1 | 22 | 1.21 | 0.42 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 12.50 | 0.80 | 1.15 | 0.98 | 1.00 | -0.16 | -13.80% | 0.08 | 6 | 14 | 1.27 | 0.38 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 13.00 | 0.75 | 1.00 | 0.88 | 1.01 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.20 | 0.35 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 1:58:31 PM EST |
| 13.50 | 0.55 | 0.90 | 0.73 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.20 | 0.32 | 0.08 | -0.02 | 5/8/2026 | 5/12/2026 1:58:31 PM EST |
| 14.00 | 0.55 | 0.85 | 0.70 | 0.61 | -0.27 | -30.69% | 0.05 | 1 | 6 | 1.26 | 0.29 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 14.50 | 0.50 | 0.70 | 0.60 | % | 0.04 | 0 | 0 | 1.29 | 0.26 | 0.07 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 15.00 | 0.40 | 0.70 | 0.55 | 0.44 | -0.42 | -48.84% | 0.04 | 12 | 1 | 1.20 | 0.24 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 15.50 | 0.35 | 0.55 | 0.45 | % | 0.03 | 0 | 0 | 1.20 | 0.21 | 0.07 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 16.00 | 0.25 | 0.55 | 0.40 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.29 | 0.19 | 0.06 | -0.01 | 5/8/2026 | 5/12/2026 1:58:31 PM EST |
| 16.50 | 0.25 | 0.45 | 0.35 | % | 0.02 | 0 | 0 | 1.20 | 0.17 | 0.06 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 17.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.16 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 1:58:31 PM EST |
| 17.50 | 0.10 | 0.55 | 0.33 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.14 | 0.05 | -0.01 | 5/8/2026 | 5/12/2026 1:58:31 PM EST |
| 18.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 1.31 | 0.13 | 0.05 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 19.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 1.32 | 0.10 | 0.04 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.32 | 0.08 | 0.04 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 21.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.39 | 0.07 | 0.03 | -0.01 | 5/12/2026 1:58:31 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 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.17 | -0.02 | 0.02 | 0.00 | 5/12/2026 1:58:31 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.02 | 2 | 0 | 1.22 | -0.05 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 1:58:31 PM EST | |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.03 | +20.00% | 0.03 | 2 | 2 | 1.16 | -0.07 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 6.50 | 0.15 | 0.40 | 0.28 | 0.27 | % | 0.04 | 2 | 0 | 1.21 | -0.10 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 1:58:31 PM EST | |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.09 | -0.14 | 0.05 | -0.01 | 5/8/2026 | 5/12/2026 1:58:31 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.50 | % | 0.06 | 200 | 0 | 1.15 | -0.18 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 1:58:31 PM EST | |
| 8.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.05 | +9.10% | 0.08 | 1 | 22 | 1.21 | -0.23 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 8.50 | 0.70 | 1.00 | 0.85 | 0.80 | % | 0.10 | 200 | 0 | 1.19 | -0.27 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 1:58:31 PM EST | |
| 9.00 | 0.85 | 1.15 | 1.00 | 1.10 | % | 0.11 | 5 | 0 | 1.19 | -0.32 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST | |
| 9.50 | 1.15 | 1.40 | 1.28 | 1.19 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.19 | -0.37 | 0.09 | -0.02 | 5/8/2026 | 5/12/2026 1:58:31 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.19 | +13.02% | 0.16 | 1 | 12 | 1.19 | -0.41 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 1:58:31 PM EST |
| 10.50 | 1.70 | 2.00 | 1.85 | 1.71 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.21 | -0.46 | 0.09 | -0.02 | 5/11/2026 | 5/12/2026 1:58:31 PM EST |
| 11.00 | 2.00 | 2.30 | 2.15 | 1.98 | 0.00 | 0.00% | 0.20 | 0 | 43 | 1.20 | -0.50 | 0.09 | -0.02 | 5/8/2026 | 5/12/2026 1:58:31 PM EST |
| 11.50 | 2.35 | 2.75 | 2.55 | % | 0.22 | 0 | 0 | 1.21 | -0.54 | 0.09 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 12.00 | 2.65 | 3.00 | 2.83 | % | 0.24 | 0 | 0 | 1.24 | -0.58 | 0.09 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 12.50 | 3.00 | 3.40 | 3.20 | % | 0.26 | 0 | 0 | 1.18 | -0.62 | 0.09 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 13.00 | 3.40 | 3.90 | 3.65 | % | 0.28 | 0 | 0 | 1.19 | -0.65 | 0.09 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 13.50 | 3.80 | 4.20 | 4.00 | % | 0.30 | 0 | 0 | 1.22 | -0.68 | 0.08 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 14.00 | 4.20 | 4.90 | 4.55 | % | 0.33 | 0 | 0 | 1.25 | -0.71 | 0.08 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 14.50 | 4.60 | 5.00 | 4.80 | % | 0.33 | 0 | 0 | 1.19 | -0.74 | 0.07 | -0.02 | 5/12/2026 1:58:31 PM EST | |||
| 15.00 | 5.00 | 5.70 | 5.35 | % | 0.36 | 0 | 0 | 1.25 | -0.76 | 0.07 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 15.50 | 5.50 | 6.20 | 5.85 | % | 0.38 | 0 | 0 | 1.18 | -0.79 | 0.07 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 16.00 | 5.80 | 6.60 | 6.20 | % | 0.39 | 0 | 0 | 1.53 | -0.81 | 0.06 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 16.50 | 6.30 | 7.00 | 6.65 | % | 0.40 | 0 | 0 | 1.17 | -0.83 | 0.06 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 17.00 | 6.80 | 7.60 | 7.20 | % | 0.42 | 0 | 0 | 1.64 | -0.84 | 0.06 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 17.50 | 7.20 | 8.00 | 7.60 | % | 0.43 | 0 | 0 | 1.69 | -0.86 | 0.05 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 18.00 | 7.70 | 8.50 | 8.10 | % | 0.45 | 0 | 0 | 1.65 | -0.87 | 0.05 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 19.00 | 8.60 | 9.40 | 9.00 | % | 0.47 | 0 | 0 | 1.83 | -0.90 | 0.04 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 20.00 | 9.60 | 10.40 | 10.00 | % | 0.50 | 0 | 0 | 1.72 | -0.92 | 0.04 | -0.01 | 5/12/2026 1:58:31 PM EST | |||
| 21.00 | 10.50 | 11.40 | 10.95 | % | 0.52 | 0 | 0 | 1.80 | -0.93 | 0.03 | -0.01 | 5/12/2026 1:58:31 PM EST |