Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $36.68 as of 9/15/2025 3:58:52 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 | 15.70 | 19.30 | 17.50 | % | 0.88 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 25.00 | 11.80 | 14.50 | 13.15 | % | 0.53 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 26.00 | 10.50 | 13.50 | 12.00 | % | 0.46 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 27.00 | 9.50 | 12.60 | 11.05 | % | 0.41 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 28.00 | 8.70 | 11.60 | 10.15 | % | 0.36 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 29.00 | 7.60 | 10.60 | 9.10 | % | 0.31 | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 30.00 | 5.70 | 9.60 | 7.65 | % | 0.26 | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 31.00 | 6.30 | 8.00 | 7.15 | % | 0.23 | 0 | 0 | 0.86 | 0.89 | 0.03 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 32.00 | 5.70 | 6.40 | 6.05 | % | 0.19 | 0 | 0 | 0.40 | 0.85 | 0.04 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 33.00 | 4.00 | 5.10 | 4.55 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.05 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 34.00 | 4.10 | 4.30 | 4.20 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.40 | 0.75 | 0.05 | -0.02 | 9/12/2025 | 9/15/2025 2:59:05 PM EST |
| 35.00 | 3.40 | 3.60 | 3.50 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.06 | -0.03 | 9/15/2025 2:59:05 PM EST | |||
| 36.00 | 2.80 | 2.95 | 2.88 | 2.84 | +0.12 | +4.42% | 0.08 | 3 | 2 | 0.40 | 0.63 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 37.00 | 2.25 | 2.45 | 2.35 | 2.30 | +0.31 | +15.58% | 0.06 | 5 | 8 | 0.40 | 0.56 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 38.00 | 1.80 | 1.95 | 1.88 | 1.85 | -0.01 | -0.54% | 0.05 | 1 | 2 | 0.40 | 0.49 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 39.00 | 1.40 | 1.55 | 1.48 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.07 | -0.03 | 9/15/2025 2:59:05 PM EST | |||
| 40.00 | 1.10 | 1.25 | 1.18 | 1.22 | +0.10 | +8.93% | 0.03 | 1 | 6 | 0.41 | 0.37 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 41.00 | 0.85 | 1.00 | 0.93 | % | 0.02 | 0 | 0 | 0.43 | 0.31 | 0.06 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 42.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.06 | +8.96% | 0.02 | 1 | 1 | 0.42 | 0.27 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 43.00 | 0.50 | 0.65 | 0.58 | % | 0.01 | 0 | 0 | 0.44 | 0.22 | 0.05 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 44.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.04 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 45.00 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.16 | 0.04 | -0.02 | 9/12/2025 | 9/15/2025 2:59:05 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.01 | 9/15/2025 2:59:05 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 27.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 28.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 1 | 0 | 0.48 | -0.08 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.30 | % | 0.01 | 1 | 0 | 0.43 | -0.11 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 32.00 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.15 | 0.04 | -0.02 | 9/12/2025 | 9/15/2025 2:59:05 PM EST |
| 33.00 | 0.50 | 0.60 | 0.55 | 0.45 | % | 0.02 | 1 | 0 | 0.44 | -0.19 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 34.00 | 0.70 | 0.85 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.25 | 0.05 | -0.02 | 9/11/2025 | 9/15/2025 2:59:05 PM EST |
| 35.00 | 1.00 | 1.15 | 1.08 | 1.04 | % | 0.03 | 8 | 0 | 0.46 | -0.31 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 36.00 | 1.35 | 1.60 | 1.48 | 1.30 | % | 0.04 | 1 | 0 | 0.41 | -0.37 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 37.00 | 1.80 | 2.00 | 1.90 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.07 | -0.03 | 9/15/2025 2:59:05 PM EST | |||
| 38.00 | 2.35 | 3.30 | 2.83 | 2.24 | % | 0.07 | 1 | 0 | 0.41 | -0.51 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 39.00 | 2.95 | 3.20 | 3.08 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.07 | -0.03 | 9/15/2025 2:59:05 PM EST | |||
| 40.00 | 3.60 | 3.90 | 3.75 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | -0.63 | 0.06 | -0.03 | 9/12/2025 | 9/15/2025 2:59:05 PM EST |
| 41.00 | 4.40 | 4.60 | 4.50 | 4.25 | % | 0.11 | 1 | 0 | 0.60 | -0.69 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 42.00 | 5.20 | 5.50 | 5.35 | % | 0.13 | 0 | 0 | 0.43 | -0.73 | 0.05 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 43.00 | 5.90 | 6.30 | 6.10 | % | 0.14 | 0 | 0 | 0.41 | -0.78 | 0.05 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 44.00 | 5.00 | 8.90 | 6.95 | % | 0.16 | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 45.00 | 6.20 | 9.60 | 7.90 | % | 0.18 | 0 | 0 | 0.65 | -0.84 | 0.04 | -0.02 | 9/15/2025 2:59:05 PM EST | |||
| 46.00 | 6.80 | 10.90 | 8.85 | % | 0.19 | 0 | 0 | 0.90 | -0.88 | 0.03 | -0.01 | 9/15/2025 2:59:05 PM EST |