Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $34.89 as of 10/30/2025 6:43:48 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 | 14.50 | 17.50 | 16.00 | % | 0.80 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 12.00 | 14.40 | 13.20 | % | 0.59 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 9.20 | 12.70 | 10.95 | % | 0.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 26.00 | 7.60 | 11.70 | 9.65 | % | 0.37 | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 27.00 | 7.30 | 10.70 | 9.00 | % | 0.33 | 0 | 0 | 2.11 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 28.00 | 5.80 | 9.70 | 7.75 | % | 0.28 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 29.00 | 5.60 | 8.80 | 7.20 | % | 0.25 | 0 | 0 | 1.82 | 0.96 | 0.02 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 4.50 | 7.10 | 5.80 | % | 0.19 | 0 | 0 | 1.62 | 0.93 | 0.03 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 31.00 | 3.10 | 7.00 | 5.05 | % | 0.16 | 0 | 0 | 1.50 | 0.88 | 0.04 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 32.00 | 2.80 | 5.40 | 4.10 | 3.46 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.42 | 0.82 | 0.06 | -0.04 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 33.00 | 2.00 | 4.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.11 | 0.75 | 0.07 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 33.50 | 2.30 | 4.20 | 3.25 | % | 0.10 | 0 | 0 | 0.95 | 0.71 | 0.08 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 34.00 | 2.25 | 2.85 | 2.55 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 999 | 0.56 | 0.67 | 0.08 | -0.06 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 34.50 | 2.25 | 3.00 | 2.63 | 2.33 | +0.13 | +5.91% | 0.08 | 2 | 1 | 0.71 | 0.63 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 2.17 | +0.12 | +5.86% | 0.06 | 8 | 72 | 0.60 | 0.58 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.50 | 1.70 | 1.85 | 1.78 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.59 | 0.54 | 0.09 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 36.00 | 1.45 | 1.60 | 1.53 | 1.59 | +0.05 | +3.25% | 0.04 | 5 | 35 | 0.59 | 0.49 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 36.50 | 1.20 | 1.75 | 1.48 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.64 | 0.45 | 0.09 | -0.06 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 37.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.20 | -15.39% | 0.03 | 2 | 117 | 0.60 | 0.40 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.50 | 0.90 | 1.05 | 0.98 | 1.01 | -0.04 | -3.81% | 0.03 | 2 | 10 | 0.59 | 0.36 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.19 | +29.24% | 0.02 | 16 | 30 | 0.59 | 0.32 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.50 | 0.65 | 0.80 | 0.73 | 0.70 | -0.15 | -17.65% | 0.02 | 1 | 6 | 0.60 | 0.28 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 39.00 | 0.10 | 0.65 | 0.38 | 0.58 | +0.03 | +5.46% | 0.01 | 18 | 152 | 0.47 | 0.25 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 39.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.22 | 0.07 | -0.04 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.09 | -18.00% | 0.01 | 19 | 109 | 0.59 | 0.19 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 1.55 | 0.78 | 0.40 | % | 0.02 | 1 | 0 | 0.86 | 0.16 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 41.00 | 0.15 | 0.55 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 3 | 380 | 0.62 | 0.14 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 41.50 | 0.15 | 1.05 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | 0.12 | 0.05 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 42.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 40 | 192 | 0.59 | 0.10 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.04 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.06 | -28.58% | 0.01 | 12 | 155 | 0.96 | 0.07 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.84 | 0.05 | 0.02 | -0.01 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.21 | 0.03 | 0.02 | -0.01 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.27 | 0.02 | 0.01 | -0.01 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.01 | 0.01 | -0.01 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.07 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 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 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.97 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.58 | -0.02 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.08 | -0.04 | 0.02 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.15 | -0.07 | 0.03 | -0.02 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 31.00 | 0.15 | 0.80 | 0.48 | 0.25 | -0.20 | -44.45% | 0.02 | 5 | 27 | 0.92 | -0.12 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 32.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.30 | -40.00% | 0.01 | 3 | 30 | 0.59 | -0.18 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 33.00 | 0.50 | 0.80 | 0.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.58 | -0.25 | 0.07 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 33.50 | 0.70 | 0.95 | 0.83 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | -0.29 | 0.08 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 34.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.12 | -10.72% | 0.03 | 13 | 76 | 0.60 | -0.33 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 34.50 | 1.15 | 1.30 | 1.23 | 1.20 | -0.30 | -20.00% | 0.04 | 4 | 38 | 0.61 | -0.37 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.00 | 1.35 | 1.50 | 1.43 | 1.35 | -0.60 | -30.77% | 0.04 | 14 | 258 | 0.60 | -0.42 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.50 | 1.60 | 1.75 | 1.68 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.60 | -0.46 | 0.09 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 36.00 | 1.85 | 2.05 | 1.95 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.61 | -0.51 | 0.09 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 36.50 | 2.15 | 2.35 | 2.25 | 2.15 | -0.15 | -6.53% | 0.06 | 8 | 84 | 0.61 | -0.55 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.00 | 2.45 | 2.65 | 2.55 | 2.50 | 0.00 | 0.00% | 0.07 | 22 | 159 | 0.61 | -0.60 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.50 | 2.45 | 4.30 | 3.38 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.77 | -0.64 | 0.09 | -0.06 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 38.00 | 2.40 | 3.40 | 2.90 | 3.14 | -0.06 | -1.88% | 0.08 | 1 | 77 | 0.43 | -0.68 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.50 | 2.00 | 5.10 | 3.55 | % | 0.09 | 0 | 0 | 0.93 | -0.72 | 0.08 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 39.00 | 2.70 | 5.20 | 3.95 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.16 | -0.75 | 0.07 | -0.05 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 39.50 | 2.55 | 6.30 | 4.43 | % | 0.11 | 0 | 0 | 1.36 | -0.78 | 0.07 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 40.00 | 4.60 | 5.40 | 5.00 | 4.62 | -1.43 | -23.64% | 0.12 | 3 | 22 | 0.67 | -0.81 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 40.50 | 3.30 | 6.70 | 5.00 | % | 0.12 | 0 | 0 | 1.43 | -0.84 | 0.06 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 41.00 | 3.70 | 7.70 | 5.70 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.48 | -0.86 | 0.05 | -0.03 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 41.50 | 4.20 | 8.10 | 6.15 | % | 0.15 | 0 | 0 | 1.49 | -0.88 | 0.05 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 42.00 | 4.70 | 8.60 | 6.65 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.54 | -0.90 | 0.04 | -0.03 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 42.50 | 4.90 | 9.10 | 7.00 | % | 0.16 | 0 | 0 | 1.58 | -0.92 | 0.04 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 43.00 | 5.60 | 9.60 | 7.60 | 3.19 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.63 | -0.93 | 0.03 | -0.02 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 44.00 | 6.60 | 10.50 | 8.55 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.68 | -0.95 | 0.02 | -0.01 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 45.00 | 8.20 | 11.50 | 9.85 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.76 | -0.97 | 0.02 | -0.01 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 46.00 | 8.80 | 12.50 | 10.65 | % | 0.23 | 0 | 0 | 1.84 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 47.00 | 10.30 | 13.50 | 11.90 | % | 0.25 | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 48.00 | 11.30 | 14.50 | 12.90 | % | 0.27 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 49.00 | 12.30 | 15.50 | 13.90 | % | 0.28 | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 50.00 | 13.30 | 16.50 | 14.90 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 51.00 | 13.80 | 17.50 | 15.65 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 52.00 | 14.80 | 18.50 | 16.65 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 53.00 | 16.30 | 19.50 | 17.90 | % | 0.34 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 54.00 | 17.30 | 20.50 | 18.90 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 55.00 | 18.30 | 21.50 | 19.90 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |