Options Chain for U S GOLD CORP COM NEW (USAU) - $10.37 as of 8/1/2025 8:58:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 9.30 | 7.80 | 9.18 | 0.00 | 0.00% | 3.12 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:53 PM EST |
| 5.00 | 3.80 | 6.80 | 5.30 | 8.36 | 0.00 | 0.00% | 1.06 | 0 | 43 | 6.45 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:53 PM EST |
| 7.50 | 2.60 | 3.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0.43 | 0 | 193 | 3.36 | 0.98 | 0.03 | 0.00 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.35 | 0.68 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 228 | 1.20 | 0.61 | 0.23 | -0.02 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 9 | 704 | 0.74 | 0.15 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 495 | 1.29 | 0.02 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/1/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.94 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/1/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.08 | -0.02 | 0.03 | 0.00 | 7/16/2025 | 8/1/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 325 | 0.72 | -0.39 | 0.23 | -0.02 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 12.50 | 1.90 | 2.50 | 2.20 | 2.50 | +0.50 | +25.00% | 0.18 | 1 | 110 | 1.20 | -0.85 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 15.00 | 4.40 | 5.10 | 4.75 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.70 | -0.98 | 0.02 | 0.00 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 17.50 | 6.90 | 8.00 | 7.45 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 20.00 | 9.30 | 10.00 | 9.65 | % | 0.48 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 22.50 | 11.10 | 12.50 | 11.80 | 11.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 3:59:53 PM EST |
| 25.00 | 14.40 | 15.00 | 14.70 | % | 0.59 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |