Options Chain for U S GOLD CORP COM NEW (USAU) - $17.17 as of 12/17/2025 1:39:28 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 | 12.90 | 16.20 | 14.55 | % | 5.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 5.00 | 10.40 | 13.70 | 12.05 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 7.50 | 7.90 | 11.20 | 9.55 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 10.00 | 5.40 | 8.60 | 7.00 | 7.20 | 0.00 | 0.00% | 0.70 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 12:58:49 PM EST |
| 12.50 | 4.00 | 5.00 | 4.50 | 4.57 | 0.00 | 0.00% | 0.36 | 0 | 134 | 6.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 12:58:49 PM EST |
| 15.00 | 1.85 | 2.25 | 2.05 | 2.05 | -0.35 | -14.59% | 0.14 | 3 | 172 | 2.28 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:49 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.11 | -0.12 | -52.18% | 0.01 | 5 | 418 | 0.96 | 0.27 | 0.39 | -0.12 | 12/18/2025 | 12/18/2025 12:58:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 211 | 1.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 12:58:49 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 9.84 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/18/2025 12:58:49 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 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 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 12:58:49 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 12:58:49 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 12:58:49 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 121 | 6.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:49 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.95 | +0.18 | +23.38% | 0.04 | 3 | 69 | 1.67 | -0.73 | 0.39 | -0.12 | 12/18/2025 | 12/18/2025 12:58:49 PM EST |
| 20.00 | 1.60 | 4.60 | 3.10 | % | 0.15 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 22.50 | 4.80 | 6.00 | 5.40 | % | 0.24 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 25.00 | 7.00 | 8.90 | 7.95 | % | 0.32 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 30.00 | 11.60 | 14.60 | 13.10 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST | |||
| 35.00 | 16.50 | 19.30 | 17.90 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:49 PM EST |