Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $7.33 as of 2/2/2026 9:29:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.80 | 7.50 | 7.15 | 7.30 | -0.50 | -6.41% | 14.30 | 1 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 1.00 | 6.30 | 6.80 | 6.55 | 6.80 | -0.45 | -6.21% | 6.55 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 1.50 | 5.80 | 6.40 | 6.10 | 6.08 | +0.17 | +2.88% | 4.07 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 2.00 | 5.30 | 6.00 | 5.65 | 5.68 | +0.28 | +5.19% | 2.83 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 2.50 | 4.80 | 5.90 | 5.35 | 5.38 | +0.60 | +12.56% | 2.14 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 3.00 | 4.20 | 5.20 | 4.70 | 3.82 | 0.00 | 0.00% | 1.57 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:59:00 AM EST |
| 3.50 | 3.80 | 5.00 | 4.40 | 4.48 | % | 1.26 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST | |
| 4.00 | 3.20 | 4.80 | 4.00 | 3.88 | 0.00 | 0.00% | 1.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 4.50 | 2.85 | 4.00 | 3.43 | % | 0.76 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 5.00 | 2.25 | 3.50 | 2.88 | 3.10 | +0.67 | +27.58% | 0.58 | 4 | 93 | 7.29 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 5.50 | 1.85 | 2.95 | 2.40 | 3.51 | 0.00 | 0.00% | 0.44 | 0 | 10 | 6.09 | 0.98 | 0.04 | -0.01 | 1/21/2026 | 2/2/2026 9:59:00 AM EST |
| 6.00 | 1.45 | 1.85 | 1.65 | 1.65 | +0.15 | +10.00% | 0.27 | 18 | 109 | 4.80 | 0.93 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 6.50 | 1.10 | 1.35 | 1.23 | 1.20 | -0.49 | -29.00% | 0.19 | 18 | 38 | 2.69 | 0.84 | 0.18 | -0.03 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 7.00 | 0.75 | 1.00 | 0.88 | 0.87 | +0.20 | +29.86% | 0.13 | 5 | 207 | 2.00 | 0.70 | 0.26 | -0.05 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.58 | +0.13 | +28.89% | 0.07 | 258 | 483 | 1.52 | 0.54 | 0.31 | -0.06 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.11 | +39.29% | 0.05 | 359 | 581 | 1.59 | 0.39 | 0.31 | -0.06 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.21 | +0.01 | +5.00% | 0.03 | 495 | 497 | 1.71 | 0.26 | 0.27 | -0.05 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 753 | 1,574 | 1.66 | 0.16 | 0.21 | -0.04 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 206 | 1,146 | 1.66 | 0.10 | 0.15 | -0.03 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 414 | 969 | 1.84 | 0.06 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 103 | 283 | 2.28 | 0.03 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 73 | 1,074 | 2.32 | 0.02 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 141 | 2.72 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 631 | 2.92 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 4.99 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 104 | 3.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 4.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.78 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,217 | 3.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 16.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:00 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.06 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST | |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.03 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.07 | -0.02 | -22.23% | 0.02 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:00 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 7.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:00 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.14 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:00 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.61 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 2/2/2026 9:59:00 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.54 | -0.02 | 0.04 | -0.01 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 472 | 2.02 | -0.07 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.02 | 28 | 115 | 1.40 | -0.16 | 0.18 | -0.03 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.20 | -50.00% | 0.03 | 137 | 470 | 1.39 | -0.30 | 0.26 | -0.05 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.39 | -52.71% | 0.05 | 52 | 519 | 1.34 | -0.46 | 0.31 | -0.06 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 8.00 | 0.60 | 0.80 | 0.70 | 0.73 | -0.24 | -24.75% | 0.09 | 68 | 551 | 1.49 | -0.61 | 0.31 | -0.06 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 8.50 | 0.95 | 1.20 | 1.08 | 1.05 | -0.32 | -23.36% | 0.13 | 9 | 284 | 1.95 | -0.74 | 0.27 | -0.05 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 9.00 | 1.35 | 1.70 | 1.53 | 1.42 | -0.41 | -22.41% | 0.17 | 7 | 319 | 2.54 | -0.84 | 0.21 | -0.04 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 9.50 | 1.30 | 2.25 | 1.78 | 2.27 | 0.00 | 0.00% | 0.19 | 0 | 880 | 2.72 | -0.90 | 0.15 | -0.03 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 10.00 | 1.75 | 2.70 | 2.23 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 112 | 2.65 | -0.94 | 0.10 | -0.02 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 10.50 | 2.20 | 3.20 | 2.70 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 46 | 2.93 | -0.97 | 0.06 | -0.01 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 11.00 | 2.80 | 3.60 | 3.20 | 3.18 | +0.18 | +6.00% | 0.29 | 1 | 36 | 3.18 | -0.98 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 11.50 | 3.30 | 4.20 | 3.75 | 3.36 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.42 | -0.99 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 12.00 | 3.80 | 4.70 | 4.25 | 2.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.64 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 9:59:00 AM EST |
| 12.50 | 4.30 | 5.20 | 4.75 | % | 0.38 | 0 | 0 | 3.85 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 13.00 | 4.80 | 5.70 | 5.25 | 4.89 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 13.50 | 5.30 | 6.20 | 5.75 | 5.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 14.00 | 5.70 | 6.70 | 6.20 | 5.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 14.50 | 6.30 | 7.20 | 6.75 | 6.95 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 15.00 | 6.80 | 7.70 | 7.25 | 6.87 | 0.00 | 0.00% | 0.48 | 0 | 4 | 5.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 15.50 | 7.20 | 8.20 | 7.70 | % | 0.50 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 16.00 | 7.70 | 8.70 | 8.20 | % | 0.51 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 16.50 | 8.20 | 9.20 | 8.70 | 8.60 | -0.37 | -4.13% | 0.53 | 1 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 17.00 | 8.80 | 9.70 | 9.25 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 13 | 5.82 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 17.50 | 9.30 | 10.20 | 9.75 | 9.97 | 0.00 | 0.00% | 0.56 | 0 | 9 | 5.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 18.00 | 9.70 | 10.70 | 10.20 | 10.11 | -0.34 | -3.26% | 0.57 | 1 | 6 | 6.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 19.00 | 10.70 | 12.20 | 11.45 | 11.46 | 0.00 | 0.00% | 0.60 | 0 | 1 | 8.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 20.00 | 11.70 | 13.20 | 12.45 | 12.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 8.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |