Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.01 as of 8/10/2026 9:40:26 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 | 3.70 | 4.50 | 4.10 | 4.07 | +0.17 | +4.36% | 4.10 | 10 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 2.00 | 2.70 | 3.50 | 3.10 | 2.70 | 0.00 | 0.00% | 1.55 | 0 | 111 | 6.68 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 10:59:06 AM EST |
| 3.00 | 1.70 | 2.35 | 2.03 | 2.02 | -0.05 | -2.42% | 0.68 | 23 | 601 | 3.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 4.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.01 | +0.92% | 0.29 | 49 | 3,112 | 1.44 | 0.93 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.04 | +10.53% | 0.08 | 291 | 3,997 | 1.00 | 0.58 | 0.45 | -0.02 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 20,261 | 33,240 | 0.93 | 0.20 | 0.32 | -0.01 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 4,537 | 1.30 | 0.04 | 0.10 | 0.00 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 1,058 | 1.67 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,221 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 10:59:06 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 3,328 | 2.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 2.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 10:59:06 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 159 | 3.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 10:59:06 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,604 | 3.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 10:59:06 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/10/2026 10:59:06 AM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 10:59:06 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 355 | 3.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/10/2026 10:59:06 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 8 | 5.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 10:59:06 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 32 | 5.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/10/2026 10:59:06 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/10/2026 10:59:06 AM 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 10:59:06 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 10:59:06 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 53 | 3,530 | 1.67 | -0.07 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.08 | -22.23% | 0.05 | 131 | 4,397 | 0.97 | -0.42 | 0.45 | -0.02 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 0.91 | -0.29 | -24.17% | 0.16 | 55 | 848 | 1.22 | -0.80 | 0.32 | -0.01 | 8/10/2026 | 8/10/2026 10:59:06 AM EST |
| 7.00 | 1.80 | 1.90 | 1.85 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 259 | 1.30 | -0.96 | 0.10 | 0.00 | 8/7/2026 | 8/10/2026 10:59:06 AM EST |
| 8.00 | 2.50 | 3.40 | 2.95 | 3.25 | 0.00 | 0.00% | 0.37 | 0 | 84 | 3.47 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/10/2026 10:59:06 AM EST |
| 9.00 | 3.50 | 4.40 | 3.95 | 4.95 | 0.00 | 0.00% | 0.44 | 0 | 15 | 3.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 10:59:06 AM EST |
| 10.00 | 4.70 | 5.30 | 5.00 | 5.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 10:59:06 AM EST |
| 11.00 | 5.50 | 6.40 | 5.95 | 6.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/10/2026 10:59:06 AM EST |
| 12.00 | 6.50 | 7.30 | 6.90 | 7.45 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/10/2026 10:59:06 AM EST |
| 13.00 | 7.50 | 8.30 | 7.90 | % | 0.61 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 14.00 | 8.50 | 9.30 | 8.90 | % | 0.64 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 15.00 | 9.50 | 10.30 | 9.90 | % | 0.66 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 16.00 | 10.50 | 11.30 | 10.90 | % | 0.68 | 0 | 78 | 5.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 17.00 | 11.50 | 12.30 | 11.90 | % | 0.70 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 18.00 | 12.50 | 13.30 | 12.90 | % | 0.72 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 19.00 | 13.50 | 14.30 | 13.90 | % | 0.73 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 20.00 | 14.50 | 15.30 | 14.90 | % | 0.74 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST | |||
| 21.00 | 15.50 | 16.30 | 15.90 | % | 0.76 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 8/10/2026 10:59:06 AM EST |