Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $32.64 as of 8/22/2025 8:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.80 | 17.80 | 16.90 | 0.00 | 0.00% | 1.19 | 0 | 21 | 2.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 14.80 | 16.90 | 15.85 | 15.50 | 0.00 | 0.00% | 0.99 | 0 | 37 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 13.80 | 17.70 | 15.75 | 6.70 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 12.80 | 16.20 | 14.50 | 8.60 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 13.70 | 13.90 | 13.80 | 13.70 | +3.60 | +35.65% | 0.73 | 5 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 12.70 | 12.90 | 12.80 | 12.76 | +1.36 | +11.93% | 0.64 | 20 | 173 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 21.00 | 9.80 | 11.90 | 10.85 | 7.60 | 0.00 | 0.00% | 0.52 | 0 | 142 | 0.69 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:03 PM EST |
| 22.00 | 10.80 | 11.20 | 11.00 | 10.10 | 0.00 | 0.00% | 0.50 | 0 | 161 | 0.62 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 23.00 | 9.70 | 10.00 | 9.85 | 8.30 | 0.00 | 0.00% | 0.43 | 0 | 221 | 0.56 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 8.80 | 9.00 | 8.90 | 8.07 | 0.00 | 0.00% | 0.37 | 0 | 140 | 0.57 | 0.98 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 7.90 | 8.00 | 7.95 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 468 | 0.82 | 0.95 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 6.90 | 7.10 | 7.00 | 7.10 | +0.40 | +5.97% | 0.27 | 1 | 367 | 0.39 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 27.00 | 6.00 | 6.20 | 6.10 | 6.00 | +0.35 | +6.20% | 0.23 | 4 | 1,181 | 0.39 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 5.10 | 5.30 | 5.20 | 5.20 | +0.48 | +10.17% | 0.19 | 7 | 826 | 0.38 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 29.00 | 4.30 | 4.50 | 4.40 | 4.35 | +0.45 | +11.54% | 0.15 | 23 | 1,272 | 0.38 | 0.82 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 3.60 | 3.70 | 3.65 | 3.60 | +0.20 | +5.89% | 0.12 | 87 | 1,688 | 0.38 | 0.76 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 2.90 | 3.00 | 2.95 | 2.90 | +0.25 | +9.44% | 0.10 | 47 | 1,150 | 0.37 | 0.69 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 2.30 | 2.40 | 2.35 | 2.27 | +0.22 | +10.74% | 0.07 | 653 | 1,632 | 0.37 | 0.61 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 1.80 | 1.90 | 1.85 | 1.84 | +0.20 | +12.20% | 0.06 | 243 | 8,565 | 0.37 | 0.52 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 1.40 | 1.45 | 1.43 | 1.40 | +0.13 | +10.24% | 0.04 | 46 | 1,972 | 0.37 | 0.44 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.20 | +22.23% | 0.03 | 28 | 1,148 | 0.37 | 0.37 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.07 | +9.59% | 0.02 | 27 | 210 | 0.37 | 0.30 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.05 | +9.10% | 0.02 | 2 | 94 | 0.38 | 0.24 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.06 | +13.64% | 0.01 | 9 | 68 | 0.39 | 0.20 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.35 | % | 0.01 | 1 | 0 | 0.42 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 152 | 4,860 | 0.39 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 227 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 254 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,980 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 582 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,912 | 1.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,716 | 0.55 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 428 | 0.93 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.59 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 20 | 646 | 0.44 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 11 | 756 | 0.41 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.41 | -0.10 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 0.01 | 3 | 364 | 0.39 | -0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.17 | -23.95% | 0.02 | 58 | 1,128 | 0.39 | -0.18 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.30 | -28.58% | 0.03 | 150 | 319 | 0.38 | -0.24 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 1.05 | 1.10 | 1.08 | 1.10 | -0.25 | -18.52% | 0.03 | 33 | 232 | 0.38 | -0.31 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.35 | -18.92% | 0.05 | 27 | 256 | 0.38 | -0.39 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 1.90 | 2.00 | 1.95 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.37 | -0.48 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 2.50 | 2.85 | 2.68 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.40 | -0.56 | 0.08 | -0.02 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 3.20 | 3.40 | 3.30 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.39 | -0.63 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 3.90 | 4.10 | 4.00 | 4.00 | -1.19 | -22.93% | 0.11 | 10 | 10 | 0.39 | -0.70 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 4.70 | 4.90 | 4.80 | % | 0.13 | 0 | 0 | 0.39 | -0.76 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 38.00 | 5.60 | 5.80 | 5.70 | % | 0.15 | 0 | 0 | 0.41 | -0.80 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 39.00 | 5.90 | 7.20 | 6.55 | % | 0.17 | 0 | 0 | 0.58 | -0.85 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 7.20 | 7.80 | 7.50 | % | 0.19 | 0 | 0 | 0.51 | -0.87 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST |