Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $36.74 as of 11/24/2025 1:32:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.10 | 37.40 | 35.75 | 33.38 | 0.00 | 0.00% | 11.92 | 0 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 5.00 | 32.10 | 34.80 | 33.45 | 31.99 | 0.00 | 0.00% | 6.69 | 0 | 24 | 4.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 8.00 | 29.10 | 32.30 | 30.70 | 15.10 | 0.00 | 0.00% | 3.84 | 0 | 15 | 4.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/24/2025 12:58:52 PM EST |
| 10.00 | 27.10 | 30.30 | 28.70 | 28.33 | 0.00 | 0.00% | 2.87 | 0 | 40 | 3.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 12:58:52 PM EST |
| 13.00 | 24.10 | 27.40 | 25.75 | 21.50 | 0.00 | 0.00% | 1.98 | 0 | 227 | 2.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 12:58:52 PM EST |
| 15.00 | 22.20 | 24.90 | 23.55 | 23.60 | 0.00 | 0.00% | 1.57 | 0 | 1,298 | 2.22 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 12:58:52 PM EST |
| 16.00 | 21.10 | 24.40 | 22.75 | 19.83 | 0.00 | 0.00% | 1.42 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 12:58:52 PM EST |
| 17.00 | 20.30 | 22.90 | 21.60 | 22.75 | 0.00 | 0.00% | 1.27 | 0 | 1,058 | 2.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 18.00 | 19.10 | 22.50 | 20.80 | 16.50 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 12:58:52 PM EST |
| 19.00 | 18.10 | 21.30 | 19.70 | 10.80 | 0.00 | 0.00% | 1.04 | 0 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/24/2025 12:58:52 PM EST |
| 20.00 | 18.00 | 18.90 | 18.45 | 18.14 | 0.00 | 0.00% | 0.92 | 0 | 1,556 | 1.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 12:58:52 PM EST |
| 21.00 | 16.20 | 18.90 | 17.55 | 16.10 | 0.00 | 0.00% | 0.84 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/24/2025 12:58:52 PM EST |
| 22.00 | 15.50 | 17.90 | 16.70 | 15.50 | -0.41 | -2.58% | 0.76 | 2 | 711 | 1.51 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 23.00 | 14.20 | 16.10 | 15.15 | 10.70 | 0.00 | 0.00% | 0.66 | 0 | 226 | 1.09 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 12:58:52 PM EST |
| 24.00 | 13.30 | 15.30 | 14.30 | 14.50 | 0.00 | 0.00% | 0.60 | 0 | 262 | 0.86 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 25.00 | 13.40 | 13.90 | 13.65 | 13.75 | +2.45 | +21.69% | 0.55 | 12 | 4,083 | 0.80 | 0.98 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 26.00 | 12.40 | 13.00 | 12.70 | 12.40 | +2.02 | +19.47% | 0.49 | 6 | 246 | 0.73 | 0.97 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 27.00 | 10.60 | 12.00 | 11.30 | 11.90 | -0.34 | -2.78% | 0.42 | 5 | 3,818 | 0.72 | 0.95 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 28.00 | 10.80 | 11.10 | 10.95 | 10.90 | +1.98 | +22.20% | 0.39 | 5 | 879 | 0.66 | 0.94 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 29.00 | 8.60 | 10.10 | 9.35 | 10.40 | 0.00 | 0.00% | 0.32 | 0 | 256 | 0.68 | 0.92 | 0.02 | -0.01 | 11/20/2025 | 11/24/2025 12:58:52 PM EST |
| 30.00 | 8.70 | 9.20 | 8.95 | 9.00 | +1.36 | +17.81% | 0.30 | 18 | 5,171 | 0.53 | 0.90 | 0.02 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 31.00 | 6.80 | 8.40 | 7.60 | 6.27 | 0.00 | 0.00% | 0.25 | 0 | 464 | 0.62 | 0.88 | 0.03 | -0.02 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 32.00 | 7.30 | 7.50 | 7.40 | 7.00 | +1.64 | +30.60% | 0.23 | 3 | 467 | 0.54 | 0.85 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 33.00 | 5.10 | 6.70 | 5.90 | 4.73 | 0.00 | 0.00% | 0.18 | 0 | 643 | 0.57 | 0.81 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 34.00 | 5.60 | 5.90 | 5.75 | 5.80 | +1.10 | +23.41% | 0.17 | 2 | 1,824 | 0.61 | 0.77 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 35.00 | 4.70 | 5.20 | 4.95 | 4.94 | +0.84 | +20.49% | 0.14 | 33 | 4,089 | 0.50 | 0.73 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 36.00 | 3.90 | 4.60 | 4.25 | 4.26 | +0.72 | +20.34% | 0.12 | 6 | 843 | 0.49 | 0.68 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 37.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.70 | +23.34% | 0.10 | 2 | 1,756 | 0.49 | 0.62 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 38.00 | 3.20 | 3.40 | 3.30 | 3.10 | +0.75 | +31.92% | 0.09 | 40 | 920 | 0.50 | 0.57 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 39.00 | 2.80 | 2.90 | 2.85 | 2.79 | +0.75 | +36.77% | 0.07 | 47 | 1,551 | 0.50 | 0.51 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 40.00 | 2.25 | 2.45 | 2.35 | 2.30 | +0.62 | +36.91% | 0.06 | 36 | 10,811 | 0.49 | 0.46 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 41.00 | 2.00 | 2.10 | 2.05 | 2.00 | +0.50 | +33.34% | 0.05 | 15 | 475 | 0.50 | 0.41 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 42.00 | 1.65 | 1.75 | 1.70 | 1.75 | +0.45 | +34.62% | 0.04 | 293 | 5,280 | 0.50 | 0.36 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 43.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.26 | +23.86% | 0.03 | 157 | 1,373 | 0.50 | 0.32 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 45.00 | 0.95 | 1.00 | 0.98 | 0.97 | +0.19 | +24.36% | 0.02 | 63 | 2,355 | 0.50 | 0.24 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 24 | 1,989 | 0.53 | 0.12 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,445 | 0.59 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/24/2025 12:58:52 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 7 | 4.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/24/2025 12:58:52 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 255 | 3.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/24/2025 12:58:52 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,710 | 2.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/24/2025 12:58:52 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2,966 | 2.34 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 12:58:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 758 | 1.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 12:58:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/24/2025 12:58:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 12:58:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/24/2025 12:58:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 12:58:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 12:58:52 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,797 | 0.97 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 12:58:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.94 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.84 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,839 | 0.72 | -0.02 | 0.01 | -0.01 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.64 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/24/2025 12:58:52 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,553 | 0.58 | -0.05 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.60 | -0.06 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 29.00 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 993 | 0.59 | -0.08 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.25 | -41.67% | 0.01 | 42 | 7,744 | 0.52 | -0.10 | 0.02 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 31.00 | 0.35 | 0.60 | 0.48 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 981 | 0.53 | -0.12 | 0.03 | -0.02 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 32.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.38 | -38.39% | 0.02 | 4 | 923 | 0.51 | -0.15 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 33.00 | 0.70 | 0.90 | 0.80 | 0.84 | -0.63 | -42.86% | 0.02 | 221 | 1,322 | 0.52 | -0.19 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 34.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.70 | -40.00% | 0.03 | 74 | 624 | 0.51 | -0.23 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 35.00 | 1.25 | 1.40 | 1.33 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1,828 | 0.50 | -0.27 | 0.05 | -0.03 | 11/20/2025 | 11/24/2025 12:58:52 PM EST |
| 36.00 | 1.60 | 1.80 | 1.70 | 1.73 | -0.67 | -27.92% | 0.05 | 450 | 861 | 0.50 | -0.32 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 37.00 | 1.95 | 2.05 | 2.00 | 2.15 | -0.75 | -25.87% | 0.05 | 11 | 789 | 0.49 | -0.38 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 38.00 | 2.45 | 2.70 | 2.58 | 2.66 | -0.78 | -22.68% | 0.07 | 9 | 485 | 0.49 | -0.43 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 39.00 | 2.95 | 3.20 | 3.08 | 4.12 | 0.00 | 0.00% | 0.08 | 0 | 242 | 0.49 | -0.49 | 0.06 | -0.03 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 40.00 | 3.50 | 3.80 | 3.65 | 3.60 | -1.10 | -23.41% | 0.09 | 1 | 1,177 | 0.49 | -0.54 | 0.06 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 41.00 | 4.10 | 4.60 | 4.35 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 229 | 0.50 | -0.59 | 0.05 | -0.03 | 11/18/2025 | 11/24/2025 12:58:52 PM EST |
| 42.00 | 4.80 | 5.20 | 5.00 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 254 | 0.59 | -0.64 | 0.05 | -0.03 | 11/13/2025 | 11/24/2025 12:58:52 PM EST |
| 43.00 | 5.50 | 7.00 | 6.25 | 6.98 | +0.78 | +12.59% | 0.15 | 10 | 185 | 0.59 | -0.68 | 0.05 | -0.03 | 11/24/2025 | 11/24/2025 12:58:52 PM EST |
| 45.00 | 7.10 | 8.70 | 7.90 | 8.77 | 0.00 | 0.00% | 0.18 | 0 | 548 | 0.61 | -0.76 | 0.04 | -0.02 | 11/21/2025 | 11/24/2025 12:58:52 PM EST |
| 50.00 | 11.60 | 13.10 | 12.35 | 14.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.65 | -0.88 | 0.03 | -0.01 | 10/27/2025 | 11/24/2025 12:58:52 PM EST |
| 55.00 | 15.90 | 18.00 | 16.95 | 16.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.99 | -0.95 | 0.01 | -0.01 | 11/12/2025 | 11/24/2025 12:58:52 PM EST |