Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $8.33 as of 5/20/2026 9:32:35 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 | 5.90 | 6.70 | 6.30 | % | 3.15 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 3.00 | 4.90 | 5.70 | 5.30 | % | 1.77 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 4.00 | 3.90 | 4.70 | 4.30 | % | 1.07 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 4.50 | 3.30 | 4.20 | 3.75 | % | 0.83 | 0 | 0 | 3.16 | 0.99 | 0.01 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 5.00 | 2.80 | 3.70 | 3.25 | % | 0.65 | 0 | 0 | 2.75 | 0.98 | 0.02 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 5.50 | 2.40 | 3.20 | 2.80 | % | 0.51 | 0 | 0 | 2.37 | 0.96 | 0.04 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 6.00 | 2.05 | 2.75 | 2.40 | % | 0.40 | 0 | 0 | 2.13 | 0.92 | 0.07 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 6.50 | 1.70 | 2.25 | 1.98 | 1.81 | +0.46 | +34.08% | 0.30 | 1 | 126 | 1.80 | 0.86 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 7.00 | 1.45 | 1.75 | 1.60 | 1.70 | +0.70 | +70.00% | 0.23 | 5 | 18 | 1.13 | 0.79 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 7.50 | 1.15 | 1.40 | 1.28 | 1.35 | +0.57 | +73.08% | 0.17 | 2 | 13 | 1.17 | 0.71 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 1.08 | +0.48 | +80.00% | 0.13 | 17 | 22 | 1.23 | 0.62 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 8.50 | 0.70 | 0.90 | 0.80 | 0.85 | +0.42 | +97.68% | 0.09 | 111 | 55 | 1.24 | 0.52 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.31 | +106.90% | 0.06 | 25 | 132 | 1.23 | 0.43 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 9.50 | 0.40 | 0.45 | 0.43 | 0.50 | +0.27 | +117.40% | 0.05 | 43 | 462 | 1.23 | 0.35 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.18 | +105.89% | 0.03 | 146 | 594 | 1.17 | 0.28 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.13 | +108.34% | 0.02 | 12 | 422 | 1.24 | 0.22 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.02 | 83 | 534 | 1.22 | 0.18 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.02 | 10 | 127 | 1.33 | 0.14 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 310 | 1.33 | 0.11 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.86 | 0.07 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 487 | 1.61 | 0.06 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.35 | +0.08 | +29.63% | 0.01 | 1 | 71 | 2.06 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 167 | 2.27 | 0.03 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.06 | -0.09 | -60.00% | 0.01 | 1 | 26 | 2.36 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.01 | 15 | 127 | 1.95 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.23 | -82.15% | 0.01 | 1 | 18 | 2.10 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.76 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 1 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | -0.02 | 0.02 | 0.00 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.89 | -0.04 | 0.04 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.27 | -0.08 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 709 | 1.18 | -0.14 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.26 | -50.98% | 0.04 | 28 | 158 | 1.21 | -0.21 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 7.50 | 0.40 | 0.50 | 0.45 | 0.40 | -0.32 | -44.45% | 0.06 | 314 | 967 | 1.22 | -0.29 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.62 | -0.43 | -40.96% | 0.09 | 61 | 5,769 | 1.23 | -0.38 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 8.50 | 0.90 | 1.00 | 0.95 | 0.92 | -0.48 | -34.29% | 0.11 | 9 | 108 | 1.21 | -0.48 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.50 | -27.78% | 0.14 | 62 | 368 | 1.27 | -0.57 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 9.50 | 1.50 | 1.70 | 1.60 | 2.02 | -0.18 | -8.19% | 0.17 | 10 | 211 | 1.23 | -0.65 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 10.00 | 1.90 | 2.10 | 2.00 | 1.84 | -0.81 | -30.57% | 0.20 | 1 | 211 | 1.26 | -0.72 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 10.50 | 2.15 | 2.55 | 2.35 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 109 | 1.49 | -0.78 | 0.14 | -0.02 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 11.00 | 2.60 | 3.00 | 2.80 | 2.78 | -0.24 | -7.95% | 0.25 | 4 | 118 | 1.55 | -0.82 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 11.50 | 3.00 | 3.60 | 3.30 | 1.95 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.87 | -0.86 | 0.10 | -0.02 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 12.00 | 3.40 | 4.10 | 3.75 | 2.25 | 0.00 | 0.00% | 0.31 | 0 | 36 | 2.00 | -0.89 | 0.08 | -0.01 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 12.50 | 3.90 | 4.50 | 4.20 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.94 | -0.93 | 0.06 | -0.01 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 13.00 | 4.40 | 5.00 | 4.70 | 4.78 | +1.08 | +29.19% | 0.36 | 1 | 4 | 2.04 | -0.94 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 13.50 | 4.90 | 5.60 | 5.25 | % | 0.39 | 0 | 0 | 2.35 | -0.96 | 0.04 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 14.00 | 5.30 | 6.20 | 5.75 | 2.80 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.63 | -0.97 | 0.03 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 14.50 | 5.80 | 6.70 | 6.25 | % | 0.43 | 0 | 0 | 2.73 | -0.98 | 0.02 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 15.00 | 6.30 | 7.10 | 6.70 | 3.60 | 0.00 | 0.00% | 0.45 | 0 | 40 | 2.64 | -0.98 | 0.02 | 0.00 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 16.00 | 7.30 | 8.20 | 7.75 | % | 0.48 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 17.00 | 8.30 | 9.20 | 8.75 | % | 0.51 | 0 | 0 | 3.16 | -1.00 | 0.01 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 18.00 | 9.30 | 10.20 | 9.75 | % | 0.54 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 19.00 | 10.30 | 11.20 | 10.75 | % | 0.57 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 20.00 | 11.30 | 12.20 | 11.75 | % | 0.59 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 21.00 | 12.30 | 13.20 | 12.75 | % | 0.61 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 22.00 | 13.30 | 14.20 | 13.75 | % | 0.62 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 23.00 | 14.30 | 15.20 | 14.75 | % | 0.64 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST |