Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $35.34 as of 9/18/2025 11:18:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 14.90 | 17.30 | 16.10 | % | 0.85 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 20.00 | 13.90 | 16.30 | 15.10 | % | 0.76 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 21.00 | 13.30 | 15.40 | 14.35 | 16.10 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 22.00 | 12.00 | 14.40 | 13.20 | % | 0.60 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 23.00 | 11.00 | 13.40 | 12.20 | % | 0.53 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 24.00 | 10.40 | 12.60 | 11.50 | % | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 25.00 | 9.40 | 11.00 | 10.20 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 26.00 | 8.40 | 10.30 | 9.35 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 27.00 | 7.40 | 9.70 | 8.55 | % | 0.32 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 28.00 | 6.50 | 8.70 | 7.60 | % | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 29.00 | 5.40 | 7.10 | 6.25 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.30 | 0.99 | 0.01 | -0.01 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 30.00 | 4.60 | 5.30 | 4.95 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.97 | 0.02 | -0.01 | 9/8/2025 | 9/18/2025 10:59:03 AM EST |
| 31.00 | 3.90 | 4.10 | 4.00 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.42 | 0.92 | 0.05 | -0.02 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 31.50 | 3.50 | 3.70 | 3.60 | % | 0.11 | 0 | 0 | 0.40 | 0.89 | 0.06 | -0.02 | 9/18/2025 10:59:03 AM EST | |||
| 32.00 | 3.00 | 3.20 | 3.10 | 5.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | 0.86 | 0.08 | -0.03 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 32.50 | 2.65 | 2.80 | 2.73 | % | 0.08 | 0 | 0 | 0.39 | 0.82 | 0.09 | -0.03 | 9/18/2025 10:59:03 AM EST | |||
| 33.00 | 2.25 | 2.40 | 2.33 | 2.88 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.38 | 0.76 | 0.11 | -0.03 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 33.50 | 1.85 | 2.05 | 1.95 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.71 | 0.12 | -0.04 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 34.00 | 1.50 | 1.70 | 1.60 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.39 | 0.64 | 0.14 | -0.04 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 34.50 | 1.20 | 1.40 | 1.30 | 1.30 | -0.85 | -39.54% | 0.04 | 1 | 11 | 0.39 | 0.57 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 35.00 | 0.95 | 1.10 | 1.03 | 0.90 | -0.38 | -29.69% | 0.03 | 9 | 103 | 0.37 | 0.50 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 35.50 | 0.75 | 0.90 | 0.83 | % | 0.02 | 0 | 0 | 0.38 | 0.43 | 0.14 | -0.04 | 9/18/2025 10:59:03 AM EST | |||
| 36.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.42 | -40.00% | 0.02 | 6 | 271 | 0.39 | 0.36 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 36.50 | 0.45 | 0.55 | 0.50 | 0.57 | -0.43 | -43.00% | 0.01 | 1 | 60 | 0.39 | 0.30 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 37.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.65 | -61.91% | 0.01 | 31 | 271 | 0.40 | 0.25 | 0.11 | -0.03 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.20 | 0.10 | -0.03 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.41 | 0.16 | 0.09 | -0.02 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.42 | 0.11 | 0.06 | -0.02 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.49 | 0.06 | 0.04 | -0.01 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.96 | 0.03 | 0.02 | -0.01 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.11 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:03 AM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 22.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:03 AM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | -0.01 | 0.01 | -0.01 | 8/26/2025 | 9/18/2025 10:59:03 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.94 | -0.03 | 0.02 | -0.01 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | -0.08 | 0.05 | -0.02 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | -0.11 | 0.06 | -0.02 | 9/18/2025 10:59:03 AM EST | |||
| 32.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.11 | +110.00% | 0.01 | 2 | 58 | 0.39 | -0.14 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | -0.18 | 0.09 | -0.03 | 9/18/2025 10:59:03 AM EST | |||
| 33.00 | 0.35 | 0.45 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.39 | -0.24 | 0.11 | -0.03 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 33.50 | 0.50 | 0.60 | 0.55 | 0.49 | % | 0.02 | 2 | 0 | 0.40 | -0.29 | 0.12 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 34.00 | 0.65 | 0.75 | 0.70 | 0.78 | +0.15 | +23.81% | 0.02 | 2 | 60 | 0.39 | -0.36 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 34.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.30 | +46.16% | 0.03 | 1 | 4 | 0.39 | -0.43 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 1.18 | +0.25 | +26.89% | 0.03 | 2 | 61 | 0.39 | -0.50 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 35.50 | 1.35 | 1.45 | 1.40 | 1.57 | +0.48 | +44.04% | 0.04 | 2 | 38 | 0.39 | -0.57 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 36.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.45 | +33.34% | 0.05 | 1 | 80 | 0.39 | -0.64 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 36.50 | 2.00 | 2.15 | 2.08 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | -0.70 | 0.13 | -0.03 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 37.00 | 2.40 | 2.50 | 2.45 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.39 | -0.75 | 0.11 | -0.03 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 37.50 | 2.80 | 2.95 | 2.88 | % | 0.08 | 0 | 0 | 0.40 | -0.80 | 0.10 | -0.03 | 9/18/2025 10:59:03 AM EST | |||
| 38.00 | 3.20 | 3.40 | 3.30 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.41 | -0.84 | 0.09 | -0.02 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 39.00 | 4.10 | 4.50 | 4.30 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.57 | -0.89 | 0.06 | -0.02 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 40.00 | 5.10 | 5.30 | 5.20 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.59 | -0.94 | 0.04 | -0.01 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 41.00 | 6.10 | 6.20 | 6.15 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.58 | -0.97 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 42.00 | 6.70 | 8.70 | 7.70 | % | 0.18 | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 43.00 | 7.70 | 8.70 | 8.20 | 8.13 | % | 0.19 | 2 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 44.00 | 8.80 | 10.70 | 9.75 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 45.00 | 9.70 | 11.70 | 10.70 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 46.00 | 10.70 | 12.70 | 11.70 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST |