Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $6.00 as of 12/12/2025 8:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.20 | 4.75 | 5.10 | 0.00 | 0.00% | 4.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 2.00 | 3.20 | 4.20 | 3.70 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 2.50 | 2.70 | 3.40 | 3.05 | 4.05 | 0.00 | 0.00% | 1.22 | 0 | 26 | 6.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 3.00 | 2.35 | 3.20 | 2.78 | % | 0.93 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 3.50 | 1.90 | 2.65 | 2.28 | 2.35 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:58 PM EST |
| 4.00 | 1.55 | 1.75 | 1.65 | 1.67 | -0.73 | -30.42% | 0.41 | 9 | 1 | 2.46 | 0.99 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 4.50 | 0.95 | 1.65 | 1.30 | 2.30 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.61 | 0.93 | 0.15 | -0.01 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 5.00 | 0.60 | 0.85 | 0.73 | 0.77 | -0.33 | -30.00% | 0.15 | 172 | 433 | 1.63 | 0.80 | 0.32 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.44 | -0.30 | -40.55% | 0.07 | 381 | 1,601 | 1.11 | 0.58 | 0.44 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.14 | -31.82% | 0.04 | 224 | 1,227 | 1.29 | 0.38 | 0.41 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.02 | 38 | 366 | 1.38 | 0.23 | 0.31 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.01 | 156 | 766 | 1.38 | 0.13 | 0.21 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.01 | 354 | 6,143 | 1.81 | 0.07 | 0.13 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 65 | 725 | 1.73 | 0.03 | 0.08 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 47 | 251 | 1.94 | 0.02 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 149 | 3.06 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.71 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 205 | 4,197 | 2.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 162 | 5.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 37 | 37,420 | 3.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 3,025 | 3.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,508 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:58 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.17 | +566.67% | 0.01 | 1 | 11 | 2.24 | -0.01 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 116 | 1.33 | -0.07 | 0.15 | -0.01 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.06 | +120.00% | 0.03 | 99 | 724 | 1.20 | -0.20 | 0.32 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 5.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.08 | +36.37% | 0.06 | 218 | 501 | 1.24 | -0.42 | 0.44 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.57 | +0.13 | +29.55% | 0.10 | 69 | 899 | 1.17 | -0.62 | 0.41 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 6.50 | 0.90 | 1.10 | 1.00 | 0.98 | +0.23 | +30.67% | 0.15 | 24 | 378 | 1.48 | -0.77 | 0.31 | -0.02 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 7.00 | 1.30 | 1.70 | 1.50 | 1.23 | 0.00 | 0.00% | 0.21 | 0 | 136 | 2.45 | -0.87 | 0.21 | -0.02 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 7.50 | 1.75 | 2.00 | 1.88 | 1.85 | +0.10 | +5.72% | 0.25 | 3 | 6,384 | 1.94 | -0.93 | 0.13 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 8.00 | 1.80 | 2.65 | 2.23 | 2.03 | 0.00 | 0.00% | 0.28 | 0 | 62 | 2.92 | -0.97 | 0.08 | -0.01 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 8.50 | 2.35 | 3.20 | 2.78 | 2.73 | 0.00 | 0.00% | 0.33 | 0 | 35 | 3.40 | -0.98 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 9.00 | 2.80 | 3.70 | 3.25 | 3.05 | 0.00 | 0.00% | 0.36 | 0 | 80 | 3.66 | -0.99 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 9.50 | 3.30 | 4.30 | 3.80 | 3.61 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.30 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 4.20 | 4.80 | 4.50 | 4.20 | +0.20 | +5.00% | 0.45 | 106 | 914 | 4.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 10.50 | 4.30 | 5.20 | 4.75 | 4.66 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 11.00 | 4.80 | 5.70 | 5.25 | % | 0.48 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 11.50 | 5.30 | 6.20 | 5.75 | 5.61 | % | 0.50 | 4 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST | |
| 12.00 | 5.70 | 6.70 | 6.20 | % | 0.52 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 12.50 | 6.20 | 7.20 | 6.70 | 6.24 | 0.00 | 0.00% | 0.54 | 0 | 96 | 5.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 13.00 | 6.70 | 7.70 | 7.20 | % | 0.55 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 15.00 | 8.70 | 9.70 | 9.20 | 8.78 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 17.50 | 11.20 | 12.30 | 11.75 | 11.75 | +0.63 | +5.67% | 0.67 | 3 | 2 | 6.75 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 20.00 | 13.80 | 14.80 | 14.30 | 14.14 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 16.30 | 17.30 | 16.80 | 16.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 18.80 | 19.80 | 19.30 | 16.95 | 0.00 | 0.00% | 0.77 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 23.80 | 24.80 | 24.30 | 18.65 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 28.80 | 29.80 | 29.30 | 23.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 3:59:58 PM EST |