Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $6.58 as of 8/12/2026 12:12:43 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 | 3.90 | 4.20 | 4.05 | 3.91 | -1.99 | -33.73% | 4.05 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 1.50 | 3.10 | 4.40 | 3.75 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 2.00 | 2.80 | 3.90 | 3.35 | % | 1.68 | 0 | 0 | 4.63 | 0.99 | 0.01 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 2.50 | 2.40 | 3.40 | 2.90 | % | 1.16 | 0 | 0 | 0.00 | 0.97 | 0.03 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 3.00 | 1.95 | 2.85 | 2.40 | % | 0.80 | 0 | 0 | 2.77 | 0.94 | 0.05 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 3.50 | 1.55 | 2.10 | 1.83 | % | 0.52 | 0 | 0 | 2.25 | 0.89 | 0.09 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 4.00 | 1.15 | 1.70 | 1.43 | % | 0.36 | 0 | 0 | 4.97 | 0.82 | 0.12 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 4.50 | 0.80 | 1.35 | 1.08 | % | 0.24 | 0 | 0 | 4.38 | 0.74 | 0.16 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 5.00 | 0.70 | 0.80 | 0.75 | 0.80 | -1.34 | -62.62% | 0.15 | 79 | 1 | 0.99 | 0.64 | 0.19 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 5.50 | 0.50 | 0.65 | 0.58 | 0.59 | -0.91 | -60.67% | 0.11 | 60 | 97 | 1.02 | 0.54 | 0.21 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.78 | -62.91% | 0.07 | 8 | 0 | 1.01 | 0.44 | 0.21 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 6.50 | 0.25 | 0.45 | 0.35 | 0.33 | -0.67 | -67.00% | 0.05 | 24 | 350 | 1.02 | 0.36 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.70 | -82.36% | 0.03 | 5,252 | 79 | 1.06 | 0.29 | 0.18 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.68 | -75.56% | 0.02 | 12 | 5 | 1.06 | 0.24 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 0.01 | 39 | 55 | 1.07 | 0.20 | 0.14 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.45 | -81.82% | 0.01 | 18 | 32 | 0.99 | 0.18 | 0.12 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | 0.11 | 0.10 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.17 | 0.10 | 0.09 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.01 | 3 | 178 | 1.16 | 0.09 | 0.08 | 0.00 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.04 | 0.05 | 0.00 | 8/7/2026 | 8/12/2026 10:59:11 AM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.67 | 0.02 | 0.02 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.80 | 0.01 | 0.01 | 0.00 | 8/12/2026 10:59:11 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 1.50 | 0.00 | 0.55 | 0.28 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.73 | -0.01 | 0.01 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 3.81 | -0.03 | 0.03 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.49 | -0.06 | 0.05 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 3.50 | 0.05 | 0.30 | 0.18 | % | 0.05 | 0 | 0 | 2.99 | -0.11 | 0.09 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 4.00 | 0.05 | 0.30 | 0.18 | % | 0.04 | 0 | 0 | 1.15 | -0.18 | 0.12 | -0.01 | 8/12/2026 10:59:11 AM EST | |||
| 4.50 | 0.40 | 0.45 | 0.43 | 0.40 | % | 0.10 | 68 | 0 | 1.07 | -0.26 | 0.16 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST | |
| 5.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.40 | +160.00% | 0.14 | 36 | 5 | 1.11 | -0.36 | 0.19 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 5.50 | 0.85 | 1.20 | 1.03 | 0.44 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.00 | -0.46 | 0.21 | -0.01 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 6.00 | 1.15 | 1.45 | 1.30 | 1.30 | +0.66 | +103.13% | 0.22 | 1 | 53 | 1.00 | -0.56 | 0.21 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 6.50 | 1.65 | 1.85 | 1.75 | 1.68 | +0.78 | +86.67% | 0.27 | 19 | 2 | 1.15 | -0.64 | 0.20 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 7.00 | 2.05 | 2.25 | 2.15 | 1.92 | +0.74 | +62.72% | 0.31 | 2 | 15 | 1.20 | -0.71 | 0.18 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 7.50 | 2.20 | 2.70 | 2.45 | 1.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.29 | -0.76 | 0.16 | -0.01 | 8/6/2026 | 8/12/2026 10:59:11 AM EST |
| 8.00 | 2.95 | 3.20 | 3.08 | 3.05 | +1.19 | +63.98% | 0.39 | 20 | 6 | 1.27 | -0.80 | 0.14 | -0.01 | 8/12/2026 | 8/12/2026 10:59:11 AM EST |
| 8.50 | 3.10 | 3.90 | 3.50 | 2.27 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.13 | -0.82 | 0.12 | -0.01 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 9.00 | 3.60 | 4.50 | 4.05 | % | 0.45 | 0 | 0 | 3.09 | -0.89 | 0.10 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 9.50 | 3.90 | 4.80 | 4.35 | % | 0.46 | 0 | 0 | 2.21 | -0.90 | 0.09 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 10.00 | 4.20 | 5.10 | 4.65 | 3.53 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.98 | -0.91 | 0.08 | 0.00 | 8/11/2026 | 8/12/2026 10:59:11 AM EST |
| 10.50 | 4.60 | 5.70 | 5.15 | % | 0.49 | 0 | 0 | 2.24 | -0.96 | 0.05 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 12.00 | 6.00 | 7.70 | 6.85 | % | 0.57 | 0 | 0 | 3.08 | -0.98 | 0.02 | 0.00 | 8/12/2026 10:59:11 AM EST | |||
| 13.00 | 7.10 | 8.80 | 7.95 | % | 0.61 | 0 | 0 | 3.92 | -0.99 | 0.01 | 0.00 | 8/12/2026 10:59:11 AM EST |