Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $8.94 as of 3/23/2026 9:15:25 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 | 7.70 | 8.30 | 8.00 | 8.00 | -0.70 | -8.05% | 8.00 | 22 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 2.00 | 6.80 | 7.40 | 7.10 | 7.10 | -0.19 | -2.61% | 3.55 | 17 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 3.00 | 5.40 | 6.30 | 5.85 | 5.45 | 0.00 | 0.00% | 1.95 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 3.50 | 5.00 | 5.80 | 5.40 | 5.41 | +0.36 | +7.13% | 1.54 | 1 | 1 | 8.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 4.00 | 4.60 | 5.20 | 4.90 | 5.03 | -0.02 | -0.40% | 1.23 | 3 | 4 | 7.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 4.50 | 4.00 | 4.80 | 4.40 | 4.35 | -0.30 | -6.46% | 0.98 | 2 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 5.00 | 3.50 | 4.40 | 3.95 | 3.62 | -1.19 | -24.74% | 0.79 | 2 | 51 | 6.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 5.50 | 3.30 | 3.80 | 3.55 | 3.39 | -0.95 | -21.89% | 0.65 | 5 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 6.00 | 2.65 | 3.20 | 2.93 | 3.11 | -1.29 | -29.32% | 0.49 | 2 | 6 | 4.04 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 6.50 | 2.35 | 2.85 | 2.60 | 2.58 | -1.22 | -32.11% | 0.40 | 1 | 8 | 4.11 | 0.99 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.00 | 1.80 | 2.25 | 2.03 | 2.20 | +0.37 | +20.22% | 0.29 | 8 | 48 | 3.09 | 0.96 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.50 | 1.30 | 1.80 | 1.55 | 1.14 | 0.00 | 0.00% | 0.21 | 0 | 92 | 2.71 | 0.89 | 0.14 | -0.03 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 8.00 | 1.05 | 1.15 | 1.10 | 1.23 | +0.63 | +105.00% | 0.14 | 294 | 343 | 1.42 | 0.79 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 8.50 | 0.70 | 0.80 | 0.75 | 0.75 | +0.30 | +66.67% | 0.09 | 378 | 356 | 1.39 | 0.66 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 9.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.27 | +117.40% | 0.06 | 1,160 | 928 | 1.43 | 0.51 | 0.31 | -0.07 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.31 | +0.16 | +106.67% | 0.03 | 1,260 | 874 | 1.40 | 0.37 | 0.29 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.05 | +41.67% | 0.02 | 1,593 | 1,312 | 1.40 | 0.24 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 254 | 788 | 1.39 | 0.15 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 223 | 587 | 1.54 | 0.09 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 394 | 1.92 | 0.05 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 623 | 1.82 | 0.03 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 220 | 2.00 | 0.01 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.02 | 5 | 155 | 2.18 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.72 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 208 | 4.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 4.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 7 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.02 | 7 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.02 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.02 | 5 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.40 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.81 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.46 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 30 | 2.05 | -0.01 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 31 | 1,433 | 2.00 | -0.04 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.23 | -79.31% | 0.01 | 75 | 613 | 1.43 | -0.11 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.10 | -0.53 | -84.13% | 0.02 | 343 | 614 | 1.45 | -0.21 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 8.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.49 | -59.76% | 0.04 | 602 | 1,255 | 1.48 | -0.34 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.62 | -51.67% | 0.06 | 402 | 1,107 | 1.38 | -0.49 | 0.31 | -0.07 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 9.50 | 0.85 | 1.00 | 0.93 | 0.83 | -0.64 | -43.54% | 0.10 | 134 | 303 | 1.55 | -0.63 | 0.29 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.48 | -26.97% | 0.13 | 55 | 489 | 1.49 | -0.76 | 0.24 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 10.50 | 1.40 | 1.90 | 1.65 | 1.48 | -0.22 | -12.95% | 0.16 | 18 | 195 | 2.23 | -0.85 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.00 | 2.10 | 2.20 | 2.15 | 2.15 | -0.71 | -24.83% | 0.20 | 3 | 179 | 1.10 | -0.91 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 11.50 | 2.45 | 2.75 | 2.60 | 2.55 | +0.95 | +59.38% | 0.23 | 1 | 6 | 2.26 | -0.95 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 12.00 | 2.95 | 3.20 | 3.08 | % | 0.26 | 0 | 0 | 2.25 | -0.97 | 0.05 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 12.50 | 3.40 | 3.70 | 3.55 | 3.50 | -0.40 | -10.26% | 0.28 | 1 | 1 | 2.47 | -0.99 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.00 | 3.80 | 4.20 | 4.00 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.67 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 13.50 | 4.40 | 5.00 | 4.70 | % | 0.35 | 0 | 0 | 4.15 | -1.00 | 0.01 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 14.00 | 5.00 | 5.40 | 5.20 | 5.21 | -0.09 | -1.70% | 0.37 | 1 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 14.50 | 5.10 | 6.00 | 5.55 | 5.60 | -0.35 | -5.89% | 0.38 | 2 | 5 | 4.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 15.00 | 5.90 | 6.40 | 6.15 | 6.20 | -0.10 | -1.59% | 0.41 | 3 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 15.50 | 6.40 | 6.80 | 6.60 | 6.65 | +0.30 | +4.73% | 0.43 | 2 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 16.00 | 6.80 | 7.50 | 7.15 | 7.24 | -0.11 | -1.50% | 0.45 | 2 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 16.50 | 7.30 | 7.70 | 7.50 | 7.70 | +0.03 | +0.40% | 0.45 | 1 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 17.00 | 7.70 | 8.50 | 8.10 | 8.12 | % | 0.48 | 3 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 17.50 | 8.20 | 9.00 | 8.60 | 8.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 18.00 | 8.70 | 9.40 | 9.05 | 9.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 18.50 | 9.40 | 9.90 | 9.65 | 9.82 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 19.00 | 9.60 | 10.40 | 10.00 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.55 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 19.50 | 10.30 | 10.90 | 10.60 | % | 0.54 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 20.00 | 10.70 | 11.50 | 11.10 | 11.39 | % | 0.55 | 1 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 20.50 | 11.10 | 12.20 | 11.65 | % | 0.57 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 21.00 | 11.60 | 12.50 | 12.05 | 12.10 | % | 0.57 | 14 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |