Options Chain for UNITED STATES ANTIMONY CORP COM (UAMY) - $5.48 as of 8/17/2026 6:26:27 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 | 4.40 | 4.70 | 4.55 | 4.50 | +0.21 | +4.90% | 4.55 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 2.00 | 3.40 | 3.90 | 3.65 | 3.05 | 0.00 | 0.00% | 1.82 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 2.50 | 2.90 | 3.30 | 3.10 | 2.85 | 0.00 | 0.00% | 1.24 | 0 | 129 | 7.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 3.00 | 2.45 | 2.70 | 2.58 | 2.55 | +0.02 | +0.80% | 0.86 | 1 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 3.50 | 1.95 | 2.20 | 2.08 | 2.05 | +0.30 | +17.15% | 0.59 | 1 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 4.00 | 1.40 | 1.75 | 1.58 | 1.59 | +0.07 | +4.61% | 0.40 | 4 | 41 | 3.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 4.50 | 0.95 | 1.25 | 1.10 | 1.03 | +0.08 | +8.43% | 0.24 | 1 | 5 | 2.52 | 0.99 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.10 | +18.19% | 0.14 | 41 | 3,751 | 1.07 | 0.89 | 0.36 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.05 | 1,182 | 1,099 | 0.95 | 0.62 | 0.69 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 413 | 901 | 0.83 | 0.29 | 0.58 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 623 | 1.24 | 0.10 | 0.27 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 501 | 1.65 | 0.02 | 0.08 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 65 | 5,828 | 2.00 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 516 | 2.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 229 | 21,033 | 3.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 302 | 7,540 | 4.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,616 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,258 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 582 | 1.74 | -0.01 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.01 | 635 | 3,967 | 0.89 | -0.11 | 0.36 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.19 | -0.07 | -26.93% | 0.03 | 429 | 1,368 | 1.03 | -0.38 | 0.69 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.53 | -0.09 | -14.52% | 0.08 | 62 | 335 | 1.16 | -0.71 | 0.58 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 6.50 | 0.85 | 1.05 | 0.95 | 0.91 | -0.34 | -27.20% | 0.15 | 2 | 309 | 1.88 | -0.90 | 0.27 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.00 | 1.30 | 1.50 | 1.40 | 1.44 | -0.04 | -2.71% | 0.20 | 3 | 50 | 2.05 | -0.98 | 0.08 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 1.80 | 2.10 | 1.95 | 1.90 | -0.08 | -4.04% | 0.26 | 61 | 4,094 | 3.08 | -1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.00 | 2.30 | 2.80 | 2.55 | 2.50 | +0.08 | +3.31% | 0.32 | 1 | 16 | 4.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 8.50 | 2.65 | 3.30 | 2.98 | 3.02 | +0.07 | +2.38% | 0.35 | 1 | 14 | 4.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 9.00 | 3.10 | 3.80 | 3.45 | 3.51 | +0.06 | +1.74% | 0.38 | 1 | 5 | 5.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 9.50 | 3.60 | 4.30 | 3.95 | 4.31 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 4.20 | 4.60 | 4.40 | 4.47 | -0.16 | -3.46% | 0.44 | 1 | 1,746 | 4.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 10.50 | 4.60 | 5.30 | 4.95 | 3.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.15 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:51 PM EST |
| 11.00 | 5.00 | 5.80 | 5.40 | 5.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 11.50 | 5.60 | 6.30 | 5.95 | 4.82 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 12.00 | 6.10 | 6.80 | 6.45 | 6.54 | % | 0.54 | 1 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 12.50 | 6.70 | 7.10 | 6.90 | 7.00 | 0.00 | 0.00% | 0.55 | 0 | 148 | 5.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 7.20 | 7.60 | 7.40 | 7.51 | % | 0.57 | 1 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 15.00 | 9.20 | 9.60 | 9.40 | 9.37 | 0.00 | 0.00% | 0.63 | 0 | 8 | 6.71 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 11.70 | 12.30 | 12.00 | 12.03 | +1.28 | +11.91% | 0.69 | 1 | 6 | 8.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 14.00 | 14.80 | 14.40 | 14.54 | +1.64 | +12.72% | 0.72 | 1 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 16.60 | 17.30 | 16.95 | % | 0.75 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST |