Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $33.58 as of 9/5/2025 3:31:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 16.80 | 14.95 | % | 0.75 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 24.00 | 9.90 | 12.80 | 11.35 | % | 0.47 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 25.00 | 8.90 | 11.80 | 10.35 | % | 0.41 | 0 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 26.00 | 7.90 | 10.90 | 9.40 | % | 0.36 | 0 | 0 | 1.29 | 0.97 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 27.00 | 6.10 | 9.90 | 8.00 | % | 0.30 | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 28.00 | 5.10 | 8.60 | 6.85 | % | 0.24 | 0 | 0 | 1.02 | 0.91 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 29.00 | 4.20 | 7.10 | 5.65 | % | 0.19 | 0 | 0 | 0.80 | 0.88 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 30.00 | 3.60 | 6.90 | 5.25 | % | 0.17 | 0 | 0 | 0.90 | 0.84 | 0.05 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 31.00 | 4.00 | 4.70 | 4.35 | % | 0.14 | 0 | 0 | 0.85 | 0.78 | 0.05 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 32.00 | 2.45 | 3.90 | 3.18 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.29 | 0.72 | 0.06 | -0.02 | 9/4/2025 | 9/5/2025 3:59:58 PM EST |
| 33.00 | 2.95 | 3.10 | 3.03 | 2.96 | % | 0.09 | 1 | 0 | 0.43 | 0.65 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 34.00 | 2.35 | 2.50 | 2.43 | 2.27 | % | 0.07 | 25 | 0 | 0.42 | 0.58 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 35.00 | 1.80 | 2.15 | 1.98 | 1.80 | % | 0.06 | 3 | 0 | 0.42 | 0.50 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.58 | 0.42 | 0.08 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.60 | 0.36 | 0.07 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.56 | 0.29 | 0.07 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.89 | 0.19 | 0.05 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.03 | -0.01 | 9/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.34 | -0.02 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.25 | -0.03 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.61 | -0.12 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 0.95 | -0.16 | 0.05 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | -0.22 | 0.05 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.10 | 0.55 | 1.10 | % | 0.02 | 3 | 0 | 0.51 | -0.28 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST | |
| 33.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 0.54 | -0.35 | 0.07 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 34.00 | 1.40 | 2.60 | 2.00 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.08 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 35.00 | 1.80 | 3.50 | 2.65 | % | 0.08 | 0 | 0 | 0.65 | -0.50 | 0.08 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 36.00 | 2.30 | 3.00 | 2.65 | % | 0.07 | 0 | 0 | 0.79 | -0.58 | 0.08 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 37.00 | 2.75 | 4.90 | 3.83 | % | 0.10 | 0 | 0 | 0.69 | -0.64 | 0.07 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 38.00 | 3.50 | 5.80 | 4.65 | % | 0.12 | 0 | 0 | 0.73 | -0.71 | 0.07 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 39.00 | 3.20 | 6.00 | 4.60 | % | 0.12 | 0 | 0 | 0.80 | -0.76 | 0.06 | -0.02 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 3.70 | 7.90 | 5.80 | % | 0.14 | 0 | 0 | 0.88 | -0.81 | 0.05 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 41.00 | 4.60 | 8.80 | 6.70 | % | 0.16 | 0 | 0 | 0.91 | -0.84 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 42.00 | 5.50 | 9.70 | 7.60 | % | 0.18 | 0 | 0 | 0.94 | -0.88 | 0.04 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 43.00 | 6.50 | 10.40 | 8.45 | % | 0.20 | 0 | 0 | 0.92 | -0.90 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 44.00 | 8.60 | 11.60 | 10.10 | % | 0.23 | 0 | 0 | 1.01 | -0.92 | 0.03 | -0.01 | 9/5/2025 3:59:58 PM EST |