Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $39.19 as of 10/3/2025 3:15:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.50 | 27.00 | 24.75 | % | 9.90 | 0 | 0 | EST | |||||||
| 5.00 | 20.00 | 24.50 | 22.25 | % | 4.45 | 0 | 0 | EST | |||||||
| 7.50 | 17.50 | 22.00 | 19.75 | % | 2.63 | 0 | 3 | EST | |||||||
| 10.00 | 15.00 | 19.50 | 17.25 | % | 1.73 | 0 | 20 | EST | |||||||
| 12.50 | 12.60 | 17.00 | 14.80 | 9.70 | 0.00 | 0.00% | 1.18 | 0 | 13 | 9/5/2025 | EST | ||||
| 13.00 | 25.30 | 28.20 | 26.75 | 18.80 | 0.00 | 0.00% | 2.06 | 0 | 33 | 3.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 4:00:05 PM EST |
| 15.00 | 23.30 | 26.20 | 24.75 | 8.60 | 0.00 | 0.00% | 1.65 | 0 | 15 | 2.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 4:00:05 PM EST |
| 15.00 | 10.10 | 14.50 | 12.30 | 11.20 | 0.00 | 0.00% | 0.82 | 0 | 84 | 9/25/2025 | EST | ||||
| 16.00 | 22.30 | 25.20 | 23.75 | 23.20 | 0.00 | 0.00% | 1.48 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 17.00 | 21.30 | 24.20 | 22.75 | 11.70 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 4:00:05 PM EST |
| 17.50 | 7.60 | 12.00 | 9.80 | 7.90 | 0.00 | 0.00% | 0.56 | 0 | 69 | 9/9/2025 | EST | ||||
| 18.00 | 20.40 | 23.20 | 21.80 | 8.70 | 0.00 | 0.00% | 1.21 | 0 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 4:00:05 PM EST |
| 19.00 | 19.40 | 22.30 | 20.85 | 19.00 | 0.00 | 0.00% | 1.10 | 0 | 14 | 2.21 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 18.30 | 21.30 | 19.80 | 17.28 | 0.00 | 0.00% | 0.99 | 0 | 43 | 2.09 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 5.20 | 9.50 | 7.35 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 79 | 9/10/2025 | EST | ||||
| 21.00 | 17.30 | 20.30 | 18.80 | 18.30 | 0.00 | 0.00% | 0.90 | 0 | 55 | 1.97 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 22.00 | 16.40 | 19.30 | 17.85 | 15.20 | 0.00 | 0.00% | 0.81 | 0 | 87 | 1.78 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 22.50 | 4.60 | 5.80 | 5.20 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 141 | 9/29/2025 | EST | ||||
| 23.00 | 15.50 | 18.30 | 16.90 | 15.20 | 0.00 | 0.00% | 0.73 | 0 | 808 | 1.75 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:05 PM EST |
| 24.00 | 14.90 | 17.30 | 16.10 | 13.80 | 0.00 | 0.00% | 0.67 | 0 | 324 | 1.65 | 0.99 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 25.00 | 14.10 | 15.00 | 14.55 | 14.60 | 0.00 | 0.00% | 0.58 | 0 | 574 | 1.00 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 25.00 | 2.50 | 3.70 | 3.10 | 1.36 | 0.00 | 0.00% | 0.12 | 0 | 14 | 9/18/2025 | EST | ||||
| 26.00 | 12.70 | 14.60 | 13.65 | 11.97 | 0.00 | 0.00% | 0.53 | 0 | 268 | 1.48 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 27.00 | 12.20 | 12.40 | 12.30 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 642 | 0.61 | 0.98 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 28.00 | 11.20 | 11.40 | 11.30 | 12.50 | 0.00 | 0.00% | 0.40 | 0 | 385 | 0.64 | 0.97 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 29.00 | 10.30 | 10.50 | 10.40 | 8.99 | 0.00 | 0.00% | 0.36 | 0 | 472 | 0.57 | 0.96 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 9.30 | 9.50 | 9.40 | 9.60 | +1.34 | +16.23% | 0.31 | 1 | 1,368 | 0.52 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 9/11/2025 | EST | ||||
| 31.00 | 8.40 | 8.60 | 8.50 | 7.74 | 0.00 | 0.00% | 0.27 | 0 | 767 | 0.51 | 0.91 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 32.00 | 7.50 | 7.70 | 7.60 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 476 | 0.50 | 0.88 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 33.00 | 6.70 | 6.90 | 6.80 | 6.75 | 0.00 | 0.00% | 0.21 | 992 | 2,802 | 0.50 | 0.85 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 34.00 | 5.90 | 6.10 | 6.00 | 6.07 | +0.98 | +19.26% | 0.18 | 1 | 1,682 | 0.49 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 35.00 | 5.10 | 5.30 | 5.20 | 5.33 | +0.03 | +0.57% | 0.15 | 6 | 1,850 | 0.48 | 0.76 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 36.00 | 4.40 | 4.60 | 4.50 | 4.70 | +0.80 | +20.52% | 0.12 | 7 | 820 | 0.47 | 0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 37.00 | 3.80 | 4.00 | 3.90 | 4.03 | +0.13 | +3.34% | 0.11 | 97 | 629 | 0.48 | 0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 38.00 | 3.20 | 3.40 | 3.30 | 3.25 | -0.25 | -7.15% | 0.09 | 60 | 1,295 | 0.47 | 0.60 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 2.75 | 2.90 | 2.83 | 2.90 | -0.05 | -1.70% | 0.07 | 170 | 1,077 | 0.48 | 0.55 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 2.30 | 2.40 | 2.35 | 2.40 | -0.10 | -4.00% | 0.06 | 479 | 2,635 | 0.47 | 0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 41.00 | 1.95 | 2.05 | 2.00 | 2.06 | +0.01 | +0.49% | 0.05 | 52 | 663 | 0.48 | 0.43 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 42.00 | 1.60 | 1.70 | 1.65 | 1.75 | +0.05 | +2.95% | 0.04 | 76 | 1,397 | 0.48 | 0.38 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 43.00 | 1.35 | 1.40 | 1.38 | 1.42 | +0.07 | +5.19% | 0.03 | 142 | 181 | 0.48 | 0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 44.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.20 | +20.00% | 0.03 | 28 | 196 | 0.49 | 0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 0.90 | 0.95 | 0.93 | 0.94 | -0.06 | -6.00% | 0.02 | 101 | 9,186 | 0.48 | 0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 46.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 36 | 72 | 0.50 | 0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 600 | 4 | 0.52 | 0.11 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 21 | EST | |||||||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 73 | EST | |||||||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 106 | 3.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 106 | EST | |||||||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 105 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/3/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 188 | 9/12/2025 | EST | ||||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 36 | 2.23 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 372 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 399 | EST | |||||||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 97 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 679 | 1.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 101 | EST | |||||||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 874 | 1.00 | -0.01 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.18 | -54.55% | 0.02 | 10 | 618 | 1.07 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 25.00 | 0.20 | 0.95 | 0.58 | % | 0.02 | 0 | 7 | EST | |||||||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.31 | -88.58% | 0.00 | 1 | 134 | 0.67 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.62 | -0.02 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.53 | -0.03 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.80 | -0.04 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.09 | -31.04% | 0.01 | 3 | 980 | 0.50 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 30.00 | 2.60 | 3.80 | 3.20 | 3.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 10/1/2025 | EST | ||||
| 31.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 5 | 682 | 0.49 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.01 | 3 | 402 | 0.49 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 33.00 | 0.50 | 0.60 | 0.55 | 0.47 | -0.07 | -12.97% | 0.02 | 2 | 1,674 | 0.48 | -0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 34.00 | 0.70 | 0.80 | 0.75 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 474 | 0.48 | -0.19 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 0.96 | +0.01 | +1.06% | 0.03 | 39 | 1,105 | 0.48 | -0.24 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 36.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.05 | +4.00% | 0.04 | 3 | 242 | 0.47 | -0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 37.00 | 1.60 | 1.70 | 1.65 | 1.62 | -0.08 | -4.71% | 0.04 | 36 | 2,804 | 0.47 | -0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 38.00 | 2.05 | 2.15 | 2.10 | 2.05 | +0.01 | +0.49% | 0.06 | 59 | 945 | 0.47 | -0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 39.00 | 2.50 | 2.65 | 2.58 | 2.55 | -0.05 | -1.93% | 0.07 | 16 | 392 | 0.47 | -0.45 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 3.00 | 3.20 | 3.10 | 3.06 | -0.04 | -1.29% | 0.08 | 20 | 220 | 0.47 | -0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 41.00 | 3.60 | 3.80 | 3.70 | 4.24 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.47 | -0.57 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 42.00 | 4.30 | 4.50 | 4.40 | 4.10 | -0.90 | -18.00% | 0.10 | 10 | 77 | 0.47 | -0.62 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 43.00 | 5.00 | 5.20 | 5.10 | 5.23 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.47 | -0.67 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 44.00 | 5.70 | 6.00 | 5.85 | 5.89 | -0.01 | -0.17% | 0.13 | 1 | 2 | 0.47 | -0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 6.50 | 6.80 | 6.65 | 6.77 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.47 | -0.75 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 46.00 | 7.30 | 7.60 | 7.45 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.04 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 50.00 | 10.60 | 11.80 | 11.20 | % | 0.22 | 0 | 0 | 0.81 | -0.89 | 0.03 | -0.02 | 10/3/2025 4:00:05 PM EST |