Options Chain for U S GOLD CORP COM NEW (USAU) - $9.98 as of 4/18/2025 9:37:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:01 PM EST |
| 5.00 | 4.20 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 170 | 4.38 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 7.50 | 1.65 | 2.85 | 2.75 | -0.30 | -9.84% | 1 | 333 | 1.24 | 0.94 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 10.00 | 0.60 | 1.15 | 0.86 | -0.19 | -18.10% | 129 | 460 | 0.77 | 0.54 | 0.20 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 0.15 | 0.25 | 0.21 | -0.11 | -34.38% | 398 | 562 | 0.81 | 0.16 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 64 | 1.43 | 0.03 | 0.03 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.59 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.90 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 3.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 257 | 0.97 | -0.06 | 0.06 | -0.01 | 4/10/2025 | 4/17/2025 4:00:01 PM EST |
| 10.00 | 0.70 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.74 | -0.46 | 0.20 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 2.40 | 2.95 | 2.64 | +0.69 | +35.39% | 14 | 45 | 1.04 | -0.84 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 4.80 | 5.50 | 5.06 | -0.76 | -13.06% | 1 | 1 | 1.33 | -0.97 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 7.30 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 9.70 | 10.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 11.00 | 13.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |