Options Chain for U S GOLD CORP COM NEW (USAU) - $12.21 as of 6/20/2025 9:34:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 10.90 | 7.60 | 0.00 | 0.00% | 0 | 27 | 5.26 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 4:00:04 PM EST |
| 5.00 | 6.60 | 8.50 | 8.36 | 0.00 | 0.00% | 0 | 44 | 2.86 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 7.50 | 4.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 206 | 1.20 | 0.94 | 0.03 | 0.00 | 6/11/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 2.45 | 2.90 | 2.73 | +0.08 | +3.02% | 9 | 159 | 0.77 | 0.78 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.50 | 1.15 | 1.40 | 1.26 | -0.14 | -10.00% | 5 | 378 | 0.75 | 0.52 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 0.50 | 1.00 | 0.55 | -0.05 | -8.34% | 1 | 360 | 0.75 | 0.28 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 17.50 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 169 | 0.93 | 0.14 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 34 | 1.17 | 0.06 | 0.03 | 0.00 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 580 | 1.11 | 0.03 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:04 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 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:04 PM EST |
| 7.50 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 193 | 1.02 | -0.06 | 0.03 | 0.00 | 6/16/2025 | 6/20/2025 4:00:04 PM EST |
| 10.00 | 0.30 | 0.80 | 0.49 | +0.14 | +40.00% | 50 | 158 | 0.80 | -0.22 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 12.50 | 1.25 | 1.75 | 1.57 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.48 | 0.11 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 15.00 | 2.90 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.72 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 17.50 | 5.10 | 5.80 | % | 0 | 0 | 0.90 | -0.86 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 7.50 | 8.20 | % | 0 | 0 | 1.18 | -0.94 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 22.50 | 9.90 | 10.80 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 5/23/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 12.40 | 13.30 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |