Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.33 as of 6/23/2026 3:14:18 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 | 3.60 | 4.50 | 4.05 | 6.00 | 0.00 | 0.00% | 4.05 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/23/2026 2:58:59 PM EST |
| 2.00 | 2.60 | 3.50 | 3.05 | 3.33 | 0.00 | 0.00% | 1.52 | 0 | 118 | 3.36 | 0.98 | 0.02 | 0.00 | 6/22/2026 | 6/23/2026 2:58:59 PM EST |
| 3.00 | 1.75 | 2.35 | 2.05 | 2.80 | 0.00 | 0.00% | 0.68 | 0 | 328 | 1.80 | 0.91 | 0.07 | 0.00 | 6/15/2026 | 6/23/2026 2:58:59 PM EST |
| 4.00 | 1.20 | 1.30 | 1.25 | 1.27 | -0.43 | -25.30% | 0.31 | 26 | 1,384 | 0.88 | 0.78 | 0.15 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.15 | -16.67% | 0.15 | 151 | 3,585 | 0.94 | 0.58 | 0.21 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.09 | -16.67% | 0.07 | 14,256 | 5,800 | 0.98 | 0.41 | 0.20 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.11 | -29.73% | 0.04 | 87 | 4,352 | 1.01 | 0.29 | 0.16 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.03 | -14.29% | 0.03 | 2 | 1,098 | 1.09 | 0.21 | 0.13 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 4 | 4,045 | 1.15 | 0.16 | 0.10 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 22 | 3,295 | 1.14 | 0.12 | 0.08 | 0.00 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,986 | 1.70 | 0.06 | 0.06 | 0.00 | 6/18/2026 | 6/23/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.81 | 0.04 | 0.04 | 0.00 | 6/15/2026 | 6/23/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,824 | 2.00 | 0.03 | 0.03 | 0.00 | 6/18/2026 | 6/23/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.09 | 0.02 | 0.02 | 0.00 | 4/1/2026 | 6/23/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.17 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 6/23/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 355 | 2.25 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/23/2026 2:58:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 8 | 2.32 | 0.01 | 0.01 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.38 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/23/2026 2:58:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 32 | 2.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/23/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 2.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/23/2026 2:58:59 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 | 4.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.73 | -0.02 | 0.02 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 3.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 22 | 1.27 | -0.09 | 0.07 | 0.00 | 6/9/2026 | 6/23/2026 2:58:59 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.07 | 22 | 2,319 | 0.93 | -0.22 | 0.15 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.16 | +29.63% | 0.15 | 12 | 4,223 | 0.93 | -0.42 | 0.21 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 6.00 | 1.30 | 1.70 | 1.50 | 1.37 | +0.17 | +14.17% | 0.25 | 10 | 220 | 1.08 | -0.59 | 0.20 | -0.01 | 6/23/2026 | 6/23/2026 2:58:59 PM EST |
| 7.00 | 2.10 | 2.45 | 2.28 | 1.72 | 0.00 | 0.00% | 0.33 | 0 | 285 | 1.00 | -0.71 | 0.16 | -0.01 | 6/15/2026 | 6/23/2026 2:58:59 PM EST |
| 8.00 | 3.00 | 3.30 | 3.15 | 3.05 | 0.00 | 0.00% | 0.39 | 0 | 124 | 1.31 | -0.79 | 0.13 | -0.01 | 6/5/2026 | 6/23/2026 2:58:59 PM EST |
| 9.00 | 3.80 | 4.30 | 4.05 | 3.44 | 0.00 | 0.00% | 0.45 | 0 | 42 | 1.50 | -0.84 | 0.10 | -0.01 | 5/28/2026 | 6/23/2026 2:58:59 PM EST |
| 10.00 | 4.70 | 5.40 | 5.05 | 4.00 | 0.00 | 0.00% | 0.51 | 0 | 22 | 1.82 | -0.88 | 0.08 | 0.00 | 4/22/2026 | 6/23/2026 2:58:59 PM EST |
| 11.00 | 5.60 | 6.30 | 5.95 | 5.65 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.80 | -0.94 | 0.06 | 0.00 | 3/24/2026 | 6/23/2026 2:58:59 PM EST |
| 12.00 | 6.80 | 7.20 | 7.00 | % | 0.58 | 0 | 10 | 1.93 | -0.96 | 0.04 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 13.00 | 7.50 | 8.50 | 8.00 | % | 0.62 | 0 | 0 | 2.38 | -0.97 | 0.03 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 14.00 | 8.50 | 9.50 | 9.00 | % | 0.64 | 0 | 0 | 2.49 | -0.98 | 0.02 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 15.00 | 9.50 | 10.40 | 9.95 | % | 0.66 | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 16.00 | 10.50 | 11.40 | 10.95 | % | 0.68 | 0 | 78 | 2.51 | -0.99 | 0.01 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 17.00 | 11.50 | 12.40 | 11.95 | % | 0.70 | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 18.00 | 12.50 | 13.40 | 12.95 | % | 0.72 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 19.00 | 13.50 | 14.40 | 13.95 | % | 0.73 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 20.00 | 14.50 | 15.40 | 14.95 | % | 0.75 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:59 PM EST | |||
| 21.00 | 15.50 | 16.40 | 15.95 | % | 0.76 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 2:58:59 PM EST |