Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $11.02 as of 5/8/2026 6:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 8.50 | 8.30 | 8.10 | -0.70 | -7.96% | 3.32 | 60 | 349 | 8.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 3.00 | 7.40 | 8.00 | 7.70 | % | 2.57 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 4.00 | 6.40 | 7.00 | 6.70 | % | 1.68 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 5.00 | 5.40 | 6.00 | 5.70 | 5.55 | -0.50 | -8.27% | 1.14 | 23 | 8,903 | 4.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 5.50 | 4.90 | 5.50 | 5.20 | % | 0.95 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 6.00 | 4.40 | 4.90 | 4.65 | 4.19 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 6.50 | 3.90 | 4.60 | 4.25 | 4.85 | 0.00 | 0.00% | 0.65 | 0 | 15 | 3.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 3.60 | 3.90 | 3.75 | 5.33 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.71 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 7.50 | 3.10 | 3.40 | 3.25 | 3.42 | -0.10 | -2.85% | 0.43 | 39 | 16,642 | 2.37 | 0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 2.55 | 3.20 | 2.88 | 2.85 | -1.25 | -30.49% | 0.36 | 1 | 12 | 2.90 | 0.95 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.50 | 2.10 | 2.80 | 2.45 | 2.45 | -0.85 | -25.76% | 0.29 | 3 | 5 | 2.76 | 0.91 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 1.70 | 2.15 | 1.93 | 1.92 | -1.60 | -45.46% | 0.21 | 32 | 55 | 1.34 | 0.84 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.50 | 1.40 | 1.60 | 1.50 | 1.59 | -0.25 | -13.59% | 0.16 | 2 | 156 | 1.44 | 0.76 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.16 | -0.29 | -20.00% | 0.11 | 464 | 14,495 | 1.34 | 0.67 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.50 | 0.85 | 1.00 | 0.93 | 0.98 | -0.17 | -14.79% | 0.09 | 1,523 | 806 | 1.43 | 0.57 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.28 | -30.11% | 0.06 | 461 | 1,186 | 1.38 | 0.48 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.50 | 0.45 | 0.55 | 0.50 | 0.56 | -0.11 | -16.42% | 0.04 | 311 | 583 | 1.39 | 0.39 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.20 | -33.34% | 0.03 | 3,139 | 5,235 | 1.41 | 0.31 | 0.17 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.17 | -37.78% | 0.02 | 553 | 8,397 | 1.43 | 0.25 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.17 | -45.95% | 0.02 | 907 | 4,836 | 1.50 | 0.19 | 0.13 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 60 | 292 | 1.60 | 0.15 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 0.01 | 89 | 488 | 1.53 | 0.12 | 0.09 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 22 | 256 | 1.70 | 0.09 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 110 | 12,277 | 1.59 | 0.07 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.17 | 0.05 | 0.04 | -0.02 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.44 | 0.03 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.08 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.04 | -0.06 | -60.00% | 0.02 | 2 | 8 | 1.87 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 2,555 | 1.96 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 543 | 2.33 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 240 | 4,474 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,345 | 4.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,817 | 3.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 4.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,599 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 3 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.03 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 25 | 2,539 | 3.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.22 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 10 | 3,777 | 1.92 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 481 | 1.85 | -0.05 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 75 | 223 | 1.26 | -0.09 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 1,651 | 840 | 1.34 | -0.16 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.03 | 292 | 425 | 1.34 | -0.24 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.05 | +11.91% | 0.05 | 1,718 | 7,370 | 1.35 | -0.33 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 10.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.09 | +14.76% | 0.07 | 2,216 | 1,211 | 1.39 | -0.43 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.07 | +7.96% | 0.09 | 1,602 | 1,497 | 1.39 | -0.52 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 11.50 | 1.25 | 1.40 | 1.33 | 1.34 | +0.09 | +7.20% | 0.12 | 542 | 186 | 1.39 | -0.61 | 0.19 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.07 | +4.30% | 0.14 | 610 | 319 | 1.37 | -0.69 | 0.17 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 12.50 | 2.00 | 2.20 | 2.10 | 2.15 | +0.22 | +11.40% | 0.17 | 84 | 436 | 1.43 | -0.75 | 0.15 | -0.05 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.00 | 2.40 | 2.60 | 2.50 | 2.61 | +1.16 | +80.00% | 0.19 | 13 | 7 | 1.36 | -0.81 | 0.13 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 13.50 | 2.40 | 3.20 | 2.80 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.07 | -0.85 | 0.11 | -0.04 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 14.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 540 | 1.76 | -0.88 | 0.09 | -0.03 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 3.40 | 4.20 | 3.80 | 3.82 | +1.12 | +41.49% | 0.26 | 2 | 18 | 2.40 | -0.91 | 0.07 | -0.03 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.00 | 4.20 | 4.60 | 4.40 | 4.10 | +1.15 | +38.99% | 0.29 | 1 | 256 | 2.32 | -0.93 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 4.60 | 5.10 | 4.85 | 4.80 | % | 0.31 | 2 | 0 | 2.46 | -0.95 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 16.00 | 4.60 | 5.60 | 5.10 | % | 0.32 | 0 | 0 | 2.59 | -0.97 | 0.03 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 16.50 | 5.10 | 6.10 | 5.60 | % | 0.34 | 0 | 0 | 2.71 | -0.98 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 17.00 | 5.60 | 6.60 | 6.10 | % | 0.36 | 0 | 0 | 2.83 | -0.98 | 0.02 | -0.01 | 5/8/2026 4:00:04 PM EST | |||
| 17.50 | 6.10 | 7.10 | 6.60 | 8.38 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.95 | -0.98 | 0.02 | -0.01 | 4/14/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 6.60 | 7.60 | 7.10 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.06 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 7.60 | 8.60 | 8.10 | 7.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 20.00 | 8.60 | 9.60 | 9.10 | 8.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 21.00 | 9.60 | 10.70 | 10.15 | % | 0.48 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.50 | 11.10 | 12.20 | 11.65 | 11.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 13.60 | 14.60 | 14.10 | % | 0.56 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 18.60 | 19.60 | 19.10 | 19.50 | +1.59 | +8.88% | 0.64 | 2 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 23.60 | 24.70 | 24.15 | % | 0.69 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |