Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $4.72 as of 6/10/2026 11:45:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.00 | 3.60 | % | 3.60 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 2.00 | 2.20 | 3.00 | 2.60 | % | 1.30 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 3.00 | 1.35 | 1.95 | 1.65 | 1.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.62 | 0.95 | 0.08 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 4.00 | 0.60 | 1.10 | 0.85 | 1.05 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.89 | 0.75 | 0.22 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 5.00 | 0.15 | 0.65 | 0.40 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.90 | 0.47 | 0.29 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.01 | -5.89% | 0.03 | 6 | 166 | 0.95 | 0.25 | 0.23 | -0.01 | 6/10/2026 | 6/9/2026 3:59:44 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.05 | 0.12 | 0.14 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.38 | 0.05 | 0.07 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.57 | 0.02 | 0.04 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.73 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.26 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.89 | -0.05 | 0.08 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 4.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.90 | -0.25 | 0.22 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 5.00 | 0.55 | 0.95 | 0.75 | 0.72 | -0.06 | -7.70% | 0.15 | 194 | 336 | 0.91 | -0.53 | 0.29 | -0.01 | 6/10/2026 | 6/9/2026 3:59:44 PM EST |
| 6.00 | 1.40 | 1.75 | 1.58 | 1.50 | +0.01 | +0.68% | 0.26 | 303 | 900 | 1.01 | -0.75 | 0.23 | -0.01 | 6/10/2026 | 6/9/2026 3:59:44 PM EST |
| 7.00 | 2.20 | 2.75 | 2.48 | 2.42 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.48 | -0.88 | 0.14 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 8.00 | 3.10 | 3.80 | 3.45 | 3.11 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.73 | -0.95 | 0.07 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 9.00 | 4.00 | 4.80 | 4.40 | % | 0.49 | 0 | 0 | 1.95 | -0.98 | 0.04 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 10.00 | 5.00 | 5.80 | 5.40 | % | 0.54 | 0 | 0 | 2.34 | -0.99 | 0.02 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 11.00 | 6.00 | 6.80 | 6.40 | % | 0.58 | 0 | 0 | 2.50 | -1.00 | 0.01 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 12.00 | 7.00 | 7.80 | 7.40 | % | 0.62 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 13.00 | 8.00 | 8.80 | 8.40 | % | 0.65 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 14.00 | 9.00 | 9.80 | 9.40 | % | 0.67 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST |