Options Chain for AMERICAS GOLD AND SILVER CORP COM NEW (USAS) - $4.95 as of 12/9/2025 9:34:52 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 | 2.95 | 4.70 | 3.83 | 3.57 | 0.00 | 0.00% | 3.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 2.00 | 2.10 | 3.20 | 2.65 | 2.12 | 0.00 | 0.00% | 1.32 | 0 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:57 PM EST |
| 3.00 | 1.00 | 2.55 | 1.78 | 1.70 | 0.00 | 0.00% | 0.59 | 0 | 282 | 5.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 4.00 | 0.75 | 1.20 | 0.98 | 1.00 | +0.25 | +33.34% | 0.24 | 67 | 221 | 2.01 | 0.98 | 0.09 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.09 | +81.82% | 0.04 | 527 | 7,397 | 0.64 | 0.50 | 0.76 | -0.01 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 38 | 181 | 0.96 | 0.04 | 0.17 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:57 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 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:57 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.03 | -30.00% | 0.03 | 4 | 97 | 1.51 | -0.02 | 0.09 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.35 | 0.23 | 0.29 | -0.31 | -51.67% | 0.05 | 13 | 23 | 0.64 | -0.50 | 0.76 | -0.01 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 6.00 | 0.70 | 1.75 | 1.23 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.27 | -0.96 | 0.17 | 0.00 | 10/23/2025 | 12/9/2025 3:59:57 PM EST |
| 7.00 | 1.65 | 3.00 | 2.33 | % | 0.33 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 8.00 | 2.70 | 3.90 | 3.30 | % | 0.41 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 9.00 | 3.80 | 4.90 | 4.35 | % | 0.48 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |