Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $7.93 as of 6/8/2026 9:36:34 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 | 5.20 | 6.40 | 5.80 | 6.75 | 0.00 | 0.00% | 2.90 | 0 | 2 | 7.23 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 3.00 | 4.00 | 5.40 | 4.70 | % | 1.57 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 4.00 | 3.40 | 4.30 | 3.85 | 5.54 | 0.00 | 0.00% | 0.96 | 0 | 4 | 3.57 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 4.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 5.00 | 2.40 | 3.40 | 2.90 | 3.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.89 | 0.95 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 5.50 | 1.95 | 2.75 | 2.35 | % | 0.43 | 0 | 0 | 2.17 | 0.90 | 0.07 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 6.00 | 1.65 | 2.30 | 1.98 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.92 | 0.84 | 0.11 | -0.01 | 5/26/2026 | 6/5/2026 4:00:10 PM EST |
| 6.50 | 1.40 | 1.85 | 1.63 | 3.31 | 0.00 | 0.00% | 0.25 | 0 | 100 | 1.27 | 0.77 | 0.13 | -0.02 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 7.00 | 1.05 | 1.45 | 1.25 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.18 | 0.69 | 0.16 | -0.02 | 5/27/2026 | 6/5/2026 4:00:10 PM EST |
| 7.50 | 0.85 | 1.10 | 0.98 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 95 | 1.17 | 0.60 | 0.17 | -0.02 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 8.00 | 0.65 | 1.00 | 0.83 | 0.73 | 0.00 | 0.00% | 0.10 | 0 | 139 | 1.27 | 0.51 | 0.18 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 8.50 | 0.50 | 0.80 | 0.65 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 673 | 1.27 | 0.43 | 0.18 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 9.00 | 0.40 | 0.45 | 0.43 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 792 | 1.16 | 0.35 | 0.17 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 9.50 | 0.30 | 0.40 | 0.35 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 160 | 1.17 | 0.28 | 0.15 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 262 | 1.19 | 0.23 | 0.14 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 10.50 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 569 | 1.25 | 0.18 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.33 | 0.14 | 0.10 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 11.50 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.28 | 0.11 | 0.08 | -0.01 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.37 | 0.08 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.34 | 0.07 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.93 | 0.05 | 0.04 | -0.01 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.01 | 0.04 | 0.04 | 0.00 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.10 | 0.03 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.37 | 0.02 | 0.02 | 0.00 | 5/27/2026 | 6/5/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.45 | 0.01 | 0.02 | 0.00 | 5/22/2026 | 6/5/2026 4:00:10 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.52 | 0.01 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.59 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.72 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 6/5/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 4:00:10 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 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 3.09 | -0.01 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 4.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.16 | -0.05 | 0.05 | -0.01 | 5/19/2026 | 6/5/2026 4:00:10 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.23 | -0.10 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.14 | -0.16 | 0.11 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 6.50 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5,035 | 1.17 | -0.23 | 0.13 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 675 | 1.20 | -0.31 | 0.16 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 736 | 1.19 | -0.40 | 0.17 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 247 | 1.19 | -0.49 | 0.18 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 8.50 | 1.25 | 1.50 | 1.38 | 1.25 | 0.00 | 0.00% | 0.16 | 0 | 390 | 1.23 | -0.57 | 0.18 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 9.00 | 1.60 | 1.85 | 1.73 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 94 | 1.21 | -0.65 | 0.17 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 9.50 | 1.90 | 2.25 | 2.08 | 1.05 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.14 | -0.72 | 0.15 | -0.02 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 10.00 | 2.30 | 2.70 | 2.50 | 2.59 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.08 | -0.77 | 0.14 | -0.02 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 10.50 | 2.60 | 3.20 | 2.90 | 1.95 | 0.00 | 0.00% | 0.28 | 0 | 136 | 1.66 | -0.82 | 0.12 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 11.00 | 3.00 | 3.60 | 3.30 | 1.90 | 0.00 | 0.00% | 0.30 | 0 | 46 | 1.62 | -0.86 | 0.10 | -0.01 | 6/2/2026 | 6/5/2026 4:00:10 PM EST |
| 11.50 | 3.50 | 4.10 | 3.80 | 2.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.74 | -0.89 | 0.08 | -0.01 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 12.00 | 3.90 | 4.70 | 4.30 | % | 0.36 | 0 | 0 | 2.02 | -0.92 | 0.07 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 12.50 | 4.40 | 5.20 | 4.80 | 3.41 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.13 | -0.93 | 0.06 | -0.01 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 13.00 | 4.80 | 5.70 | 5.25 | % | 0.40 | 0 | 0 | 2.23 | -0.95 | 0.04 | -0.01 | 6/5/2026 4:00:10 PM EST | |||
| 13.50 | 5.20 | 6.00 | 5.60 | % | 0.41 | 0 | 0 | 1.93 | -0.96 | 0.04 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 14.00 | 5.70 | 6.50 | 6.10 | % | 0.44 | 0 | 0 | 2.01 | -0.97 | 0.03 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 14.50 | 6.20 | 7.00 | 6.60 | % | 0.46 | 0 | 0 | 2.09 | -0.98 | 0.02 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 15.00 | 6.70 | 7.90 | 7.30 | % | 0.49 | 0 | 0 | 2.92 | -0.99 | 0.02 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 15.50 | 7.20 | 8.20 | 7.70 | % | 0.50 | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 16.00 | 7.70 | 8.70 | 8.20 | % | 0.51 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 16.50 | 8.20 | 9.30 | 8.75 | % | 0.53 | 0 | 0 | 2.98 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 17.00 | 8.70 | 9.80 | 9.25 | % | 0.54 | 0 | 0 | 3.05 | -1.00 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 17.50 | 9.20 | 10.30 | 9.75 | 7.89 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 4:00:10 PM EST |
| 18.00 | 9.70 | 10.90 | 10.30 | % | 0.57 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 19.00 | 10.70 | 11.90 | 11.30 | % | 0.59 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 20.00 | 11.70 | 12.90 | 12.30 | % | 0.61 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 21.00 | 12.60 | 13.90 | 13.25 | % | 0.63 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST |