Options Chain for U S GOLD CORP COM NEW (USAU) - $17.00 as of 2/2/2026 9:32:20 AM 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 | 13.90 | 16.90 | 15.40 | 9.00 | 0.00 | 0.00% | 6.16 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/2/2026 9:58:54 AM EST |
| 5.00 | 11.40 | 13.80 | 12.60 | 16.20 | 0.00 | 0.00% | 2.52 | 0 | 4 | 6.60 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:54 AM EST |
| 7.50 | 8.50 | 11.40 | 9.95 | 9.95 | 0.00 | 0.00% | 1.33 | 0 | 13 | 4.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:58:54 AM EST |
| 10.00 | 6.00 | 9.30 | 7.65 | 9.50 | 0.00 | 0.00% | 0.77 | 0 | 63 | 3.99 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:54 AM EST |
| 12.50 | 3.70 | 6.90 | 5.30 | 5.30 | -3.50 | -39.78% | 0.42 | 4 | 57 | 3.00 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:54 AM EST |
| 15.00 | 2.60 | 3.30 | 2.95 | 2.92 | 0.00 | 0.00% | 0.20 | 0 | 98 | 1.23 | 0.82 | 0.09 | -0.02 | 1/30/2026 | 2/2/2026 9:58:54 AM EST |
| 17.50 | 0.05 | 1.90 | 0.98 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 86 | 1.22 | 0.53 | 0.12 | -0.03 | 1/30/2026 | 2/2/2026 9:58:54 AM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.05 | +10.00% | 0.03 | 41 | 754 | 0.91 | 0.26 | 0.10 | -0.03 | 2/2/2026 | 2/2/2026 9:58:54 AM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.22 | -0.03 | -12.00% | 0.01 | 152 | 412 | 0.92 | 0.10 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 9:58:54 AM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 505 | 1.08 | 0.03 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:54 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:54 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/2/2026 9:58:54 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:54 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 167 | 1.89 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 2/2/2026 9:58:54 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 1 | 433 | 1.19 | -0.18 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 9:58:54 AM EST |
| 17.50 | 0.85 | 1.60 | 1.23 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.75 | -0.47 | 0.12 | -0.03 | 1/30/2026 | 2/2/2026 9:58:54 AM EST |
| 20.00 | 2.55 | 3.60 | 3.08 | 3.04 | 0.00 | 0.00% | 0.15 | 0 | 206 | 1.26 | -0.74 | 0.10 | -0.03 | 1/30/2026 | 2/2/2026 9:58:54 AM EST |
| 22.50 | 3.40 | 6.60 | 5.00 | 4.95 | +0.55 | +12.50% | 0.22 | 3 | 6 | 2.01 | -0.90 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 9:58:54 AM EST |
| 25.00 | 5.70 | 8.90 | 7.30 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.35 | -0.97 | 0.02 | -0.01 | 1/15/2026 | 2/2/2026 9:58:54 AM EST |
| 30.00 | 11.20 | 13.50 | 12.35 | % | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:54 AM EST |