Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $7.43 as of 7/2/2026 9:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.20 | 5.60 | 5.40 | 5.39 | -0.06 | -1.11% | 2.70 | 7 | 6 | 7.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 3.00 | 4.00 | 5.00 | 4.50 | % | 1.50 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 4.00 | 3.10 | 4.00 | 3.55 | 5.54 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:10 PM EST |
| 4.50 | 2.60 | 3.50 | 3.05 | % | 0.68 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 5.00 | 2.10 | 2.95 | 2.53 | % | 0.51 | 0 | 0 | 4.12 | 1.00 | 0.01 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 5.50 | 1.50 | 2.35 | 1.93 | % | 0.35 | 0 | 0 | 3.15 | 0.98 | 0.04 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 6.00 | 1.15 | 1.65 | 1.40 | 1.42 | +0.02 | +1.43% | 0.23 | 2 | 14 | 1.97 | 0.93 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 6.50 | 0.75 | 1.10 | 0.93 | 0.95 | +0.07 | +7.96% | 0.14 | 1 | 221 | 0.90 | 0.82 | 0.24 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.19 | -22.62% | 0.10 | 258 | 317 | 1.17 | 0.66 | 0.35 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.21 | -37.50% | 0.05 | 319 | 663 | 1.10 | 0.46 | 0.39 | -0.03 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.23 | -60.53% | 0.03 | 503 | 2,501 | 1.01 | 0.29 | 0.34 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.02 | 661 | 2,642 | 1.09 | 0.18 | 0.25 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 118 | 646 | 1.13 | 0.10 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 13 | 1,076 | 1.43 | 0.05 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 428 | 1.37 | 0.03 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 59 | 1.52 | 0.01 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.96 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 105 | 3.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.41 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:10 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 72 | 1.72 | -0.02 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 23 | 1,226 | 1.34 | -0.07 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 138 | 424 | 0.91 | -0.18 | 0.24 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.03 | 202 | 415 | 0.87 | -0.34 | 0.35 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.48 | +0.08 | +20.00% | 0.06 | 183 | 870 | 0.88 | -0.54 | 0.39 | -0.03 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 0.82 | +0.15 | +22.39% | 0.10 | 40 | 889 | 0.90 | -0.71 | 0.34 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 8.50 | 1.05 | 1.50 | 1.28 | 1.20 | +0.19 | +18.82% | 0.15 | 11 | 146 | 1.76 | -0.82 | 0.25 | -0.02 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 9.00 | 1.55 | 1.85 | 1.70 | 1.78 | -0.14 | -7.30% | 0.19 | 10 | 154 | 1.64 | -0.90 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 9.50 | 1.85 | 2.45 | 2.15 | 1.70 | -0.40 | -19.05% | 0.23 | 10 | 25 | 2.18 | -0.95 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 10.00 | 2.25 | 2.85 | 2.55 | 1.97 | -0.50 | -20.25% | 0.26 | 6 | 19 | 2.10 | -0.97 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 10.50 | 2.55 | 3.50 | 3.03 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.76 | -0.99 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:10 PM EST |
| 11.00 | 3.00 | 4.00 | 3.50 | 3.38 | +0.17 | +5.30% | 0.32 | 5 | 9 | 2.96 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 11.50 | 3.50 | 4.40 | 3.95 | % | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 12.00 | 4.10 | 5.00 | 4.55 | 4.50 | -0.80 | -15.10% | 0.38 | 7 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 12.50 | 4.80 | 5.30 | 5.05 | 5.04 | -0.08 | -1.57% | 0.40 | 3 | 2 | 2.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 13.00 | 5.20 | 5.80 | 5.50 | 5.50 | -0.39 | -6.63% | 0.42 | 14 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 13.50 | 5.60 | 6.30 | 5.95 | 5.70 | -0.35 | -5.79% | 0.44 | 6 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 14.00 | 6.20 | 6.90 | 6.55 | 6.30 | -0.22 | -3.38% | 0.47 | 8 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST |
| 15.00 | 7.20 | 7.90 | 7.55 | % | 0.50 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 16.00 | 8.00 | 8.90 | 8.45 | 8.15 | % | 0.53 | 4 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:10 PM EST | |
| 17.00 | 9.00 | 9.90 | 9.45 | % | 0.56 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 18.00 | 10.00 | 10.90 | 10.45 | % | 0.58 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST | |||
| 19.00 | 11.10 | 11.90 | 11.50 | % | 0.61 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:10 PM EST |