Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $4.81 as of 6/28/2026 10:42:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 5.10 | 3.88 | 3.96 | -2.04 | -34.00% | 3.88 | 1 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 2.00 | 2.50 | 3.40 | 2.95 | 3.33 | 0.00 | 0.00% | 1.48 | 0 | 118 | 0.00 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 3:59:55 PM EST |
| 3.00 | 1.65 | 2.15 | 1.90 | 2.80 | 0.00 | 0.00% | 0.63 | 0 | 328 | 1.57 | 0.93 | 0.07 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 4.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.04 | -3.23% | 0.29 | 31 | 1,421 | 0.91 | 0.77 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.06 | +8.70% | 0.14 | 12 | 3,655 | 0.94 | 0.56 | 0.21 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.41 | 0.00 | 0.00% | 0.07 | 197 | 25,414 | 1.02 | 0.39 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.10 | +50.00% | 0.04 | 6 | 4,346 | 1.03 | 0.27 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.01 | +7.15% | 0.01 | 12 | 1,097 | 1.16 | 0.18 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4,223 | 1.18 | 0.13 | 0.10 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.03 | +21.43% | 0.01 | 10 | 3,317 | 1.21 | 0.09 | 0.07 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,986 | 1.79 | 0.05 | 0.05 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.90 | 0.03 | 0.03 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,824 | 2.00 | 0.02 | 0.02 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.18 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 6/26/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.27 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 6/26/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 355 | 2.35 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 6/26/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 32 | 2.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/26/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 2.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/26/2026 3:59:55 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.77 | -0.01 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.25 | -0.07 | 0.07 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.03 | -8.83% | 0.08 | 1 | 2,385 | 1.00 | -0.23 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 5.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.17 | -17.53% | 0.17 | 2 | 4,239 | 1.06 | -0.44 | 0.21 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 6.00 | 1.40 | 1.70 | 1.55 | 1.62 | 0.00 | 0.00% | 0.26 | 0 | 229 | 1.08 | -0.61 | 0.19 | -0.01 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 7.00 | 2.15 | 2.55 | 2.35 | 2.47 | 0.00 | 0.00% | 0.34 | 0 | 282 | 1.38 | -0.73 | 0.16 | -0.01 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 8.00 | 3.10 | 3.40 | 3.25 | 2.90 | -0.60 | -17.15% | 0.41 | 1 | 119 | 1.37 | -0.82 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 9.00 | 3.90 | 4.40 | 4.15 | 3.44 | 0.00 | 0.00% | 0.46 | 0 | 42 | 1.56 | -0.87 | 0.10 | 0.00 | 5/28/2026 | 6/26/2026 3:59:55 PM EST |
| 10.00 | 4.80 | 5.50 | 5.15 | 4.00 | 0.00 | 0.00% | 0.52 | 0 | 22 | 1.90 | -0.91 | 0.07 | 0.00 | 4/22/2026 | 6/26/2026 3:59:55 PM EST |
| 11.00 | 5.90 | 6.50 | 6.20 | 5.65 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.04 | -0.95 | 0.05 | 0.00 | 3/24/2026 | 6/26/2026 3:59:55 PM EST |
| 12.00 | 6.40 | 7.80 | 7.10 | 7.45 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.63 | -0.97 | 0.03 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 13.00 | 7.70 | 8.60 | 8.15 | % | 0.63 | 0 | 0 | 2.45 | -0.98 | 0.02 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 14.00 | 8.60 | 9.60 | 9.10 | % | 0.65 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 15.00 | 9.40 | 10.80 | 10.10 | % | 0.67 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 16.00 | 10.40 | 11.80 | 11.10 | % | 0.69 | 0 | 78 | 3.06 | -1.00 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 17.00 | 11.80 | 12.60 | 12.20 | % | 0.72 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 18.00 | 12.70 | 13.50 | 13.10 | % | 0.73 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 19.00 | 13.70 | 14.50 | 14.10 | % | 0.74 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 20.00 | 14.70 | 15.50 | 15.10 | % | 0.76 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 21.00 | 15.70 | 16.40 | 16.05 | % | 0.76 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST |