Options Chain for U S GOLD CORP COM NEW (USAU) - $15.48 as of 5/25/2026 5:42:04 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 | 10.90 | 15.00 | 12.95 | % | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 5.00 | 8.40 | 12.50 | 10.45 | % | 2.09 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 7.50 | 5.90 | 10.00 | 7.95 | % | 1.06 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 10.00 | 3.50 | 7.60 | 5.55 | % | 0.55 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 12.50 | 1.15 | 5.20 | 3.18 | 4.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.45 | 0.90 | 0.08 | -0.01 | 5/1/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 1.00 | 1.50 | 1.25 | 1.40 | +0.15 | +12.00% | 0.08 | 3 | 106 | 0.65 | 0.59 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.50 | 0.15 | 1.45 | 0.80 | 0.30 | -0.30 | -50.00% | 0.05 | 54 | 137 | 0.56 | 0.26 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.69 | 0.09 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 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 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.09 | -0.21 | -70.00% | 0.01 | 10 | 2 | 0.82 | -0.10 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 1.30 | 0.68 | 0.61 | -0.24 | -28.24% | 0.05 | 10 | 8 | 0.66 | -0.41 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.50 | 2.00 | 3.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.95 | -0.74 | 0.12 | -0.02 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 2.55 | 6.60 | 4.58 | % | 0.23 | 0 | 0 | 2.03 | -0.91 | 0.06 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 22.50 | 5.00 | 9.10 | 7.05 | % | 0.31 | 0 | 0 | 2.34 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 25.00 | 7.50 | 11.60 | 9.55 | % | 0.38 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 30.00 | 12.50 | 16.60 | 14.55 | % | 0.49 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |