Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $8.60 as of 3/10/2026 8:43:05 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 | 7.10 | 8.10 | 7.60 | 7.50 | 0.00 | 0.00% | 7.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/10/2026 3:59:38 PM EST |
| 2.00 | 6.10 | 7.10 | 6.60 | 6.05 | 0.00 | 0.00% | 3.30 | 0 | 3 | 9.37 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:38 PM EST |
| 3.00 | 5.10 | 5.90 | 5.50 | 5.20 | 0.00 | 0.00% | 1.83 | 0 | 5 | 5.71 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:38 PM EST |
| 4.00 | 4.10 | 5.00 | 4.55 | 3.70 | 0.00 | 0.00% | 1.14 | 0 | 12 | 4.80 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 5.00 | 3.30 | 3.90 | 3.60 | 3.30 | +0.12 | +3.78% | 0.72 | 2 | 1,164 | 3.31 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 6.00 | 2.30 | 3.20 | 2.75 | 2.75 | +0.83 | +43.23% | 0.46 | 3 | 330 | 3.32 | 0.99 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 7.00 | 1.50 | 1.95 | 1.73 | 1.80 | +0.60 | +50.00% | 0.25 | 2 | 7,017 | 1.83 | 0.91 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 8.00 | 0.80 | 1.00 | 0.90 | 1.04 | +0.39 | +60.00% | 0.11 | 57 | 860 | 0.99 | 0.70 | 0.25 | -0.02 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.37 | +0.07 | +23.34% | 0.05 | 127 | 4,169 | 0.99 | 0.43 | 0.27 | -0.03 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 167 | 2,149 | 0.99 | 0.23 | 0.20 | -0.02 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 9 | 776 | 1.10 | 0.11 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 10 | 319 | 1.26 | 0.04 | 0.06 | -0.01 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,090 | 1.49 | 0.02 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.73 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/10/2026 3:59:38 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11,629 | 2.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.24 | -96.00% | 0.01 | 12 | 25 | 3.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20,107 | 3.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 3:59:38 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 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 | 3/10/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/10/2026 3:59:38 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 3:59:38 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.51 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:38 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 283 | 1.72 | -0.01 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 24 | 2,488 | 1.12 | -0.09 | 0.12 | -0.01 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.24 | -42.11% | 0.04 | 113 | 3,115 | 1.01 | -0.30 | 0.25 | -0.02 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 9.00 | 0.65 | 0.95 | 0.80 | 0.83 | -0.62 | -42.76% | 0.09 | 57 | 5,394 | 1.00 | -0.57 | 0.27 | -0.03 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 10.00 | 1.35 | 1.90 | 1.63 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.74 | -0.77 | 0.20 | -0.02 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 11.00 | 2.20 | 2.70 | 2.45 | 1.92 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.75 | -0.89 | 0.12 | -0.01 | 3/4/2026 | 3/10/2026 3:59:38 PM EST |
| 12.00 | 3.10 | 3.70 | 3.40 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.08 | -0.96 | 0.06 | -0.01 | 2/13/2026 | 3/10/2026 3:59:38 PM EST |
| 13.00 | 4.10 | 5.00 | 4.55 | % | 0.35 | 0 | 0 | 3.05 | -0.98 | 0.02 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 14.00 | 5.10 | 5.90 | 5.50 | % | 0.39 | 0 | 0 | 3.11 | -1.00 | 0.01 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 15.00 | 5.90 | 6.90 | 6.40 | % | 0.43 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 16.00 | 6.90 | 7.90 | 7.40 | % | 0.46 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 17.00 | 7.90 | 8.90 | 8.40 | % | 0.49 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 18.00 | 8.90 | 9.90 | 9.40 | % | 0.52 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 19.00 | 9.90 | 10.90 | 10.40 | % | 0.55 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 20.00 | 10.90 | 11.90 | 11.40 | % | 0.57 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST | |||
| 21.00 | 11.90 | 12.90 | 12.40 | % | 0.59 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:38 PM EST |