Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $5.50 as of 4/29/2026 8:35:14 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 | 4.10 | 5.00 | 4.55 | 4.70 | 0.00 | 0.00% | 4.55 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 2.00 | 3.10 | 4.00 | 3.55 | 4.30 | 0.00 | 0.00% | 1.77 | 0 | 142 | 6.26 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 3.00 | 2.10 | 2.95 | 2.53 | 2.75 | 0.00 | 0.00% | 0.84 | 0 | 346 | 3.96 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 4.00 | 1.30 | 1.65 | 1.48 | 1.60 | -0.11 | -6.44% | 0.37 | 2 | 1,380 | 1.56 | 0.97 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.60 | -0.32 | -34.79% | 0.14 | 29 | 3,336 | 0.80 | 0.74 | 0.32 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.11 | -31.43% | 0.04 | 121 | 12,015 | 0.93 | 0.36 | 0.37 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 42 | 24,658 | 1.04 | 0.12 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 16 | 2,656 | 1.19 | 0.03 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,684 | 1.71 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,767 | 1.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,458 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 437 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:59:02 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 948 | 3.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 2.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 27 | 4.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1,501 | 4.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 39 | 3.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.10 | +333.34% | 0.03 | 100 | 372 | 1.83 | -0.03 | 0.07 | 0.00 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 31 | 1,250 | 0.79 | -0.26 | 0.32 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 6.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.12 | 105 | 3,064 | 0.92 | -0.64 | 0.37 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 7.00 | 1.30 | 1.85 | 1.58 | 1.62 | +0.19 | +13.29% | 0.23 | 10 | 381 | 1.55 | -0.88 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 8.00 | 2.20 | 2.85 | 2.53 | 2.36 | 0.00 | 0.00% | 0.32 | 0 | 35 | 2.11 | -0.97 | 0.07 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 9.00 | 3.10 | 3.90 | 3.50 | 3.35 | 0.00 | 0.00% | 0.39 | 0 | 59 | 2.72 | -0.99 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 10.00 | 4.10 | 4.90 | 4.50 | 3.69 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 11.00 | 5.00 | 5.90 | 5.45 | % | 0.50 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 12.00 | 6.00 | 6.90 | 6.45 | % | 0.54 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 13.00 | 7.00 | 7.90 | 7.45 | % | 0.57 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 14.00 | 8.00 | 8.90 | 8.45 | % | 0.60 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 15.00 | 9.00 | 9.90 | 9.45 | % | 0.63 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 16.00 | 10.00 | 10.90 | 10.45 | % | 0.65 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 17.00 | 11.00 | 11.90 | 11.45 | % | 0.67 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 18.00 | 12.00 | 12.90 | 12.45 | % | 0.69 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 19.00 | 13.00 | 13.90 | 13.45 | % | 0.71 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 20.00 | 14.00 | 14.90 | 14.45 | % | 0.72 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 21.00 | 15.00 | 15.90 | 15.45 | % | 0.74 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST |