Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $24.82 as of 10/22/2024 2:36:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.40 | 13.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 15.00 | 10.10 | 12.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 16.00 | 9.00 | 11.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 16.50 | 8.60 | 10.70 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 17.00 | 8.00 | 10.10 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 17.50 | 7.50 | 8.90 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 18.00 | 7.10 | 9.30 | 3.99 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.99 | 0.01 | 0.00 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
| 18.50 | 6.60 | 7.60 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 19.00 | 6.00 | 8.30 | 3.51 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.97 | 0.01 | 0.00 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 19.50 | 5.50 | 7.00 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 20.00 | 5.90 | 7.10 | 2.78 | 0.00 | 0.00% | 0 | 50 | 0.52 | 0.94 | 0.03 | -0.01 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 20.50 | 5.20 | 6.70 | 2.52 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.92 | 0.03 | -0.01 | 10/11/2024 | 10/22/2024 1:59:03 PM EST |
| 21.00 | 4.60 | 6.30 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.91 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 21.50 | 4.50 | 5.10 | % | 0 | 0 | 0.57 | 0.88 | 0.04 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 22.00 | 4.10 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.86 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 22.50 | 3.70 | 3.90 | 3.10 | +1.40 | +82.36% | 2 | 5 | 0.52 | 0.83 | 0.06 | -0.01 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 23.00 | 3.30 | 3.50 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.79 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 23.50 | 2.95 | 3.10 | 2.79 | +2.00 | +253.17% | 90 | 3 | 0.51 | 0.75 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 24.00 | 2.60 | 2.75 | 1.83 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.71 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 24.50 | 2.30 | 2.45 | 2.35 | +0.35 | +17.50% | 10 | 21 | 0.49 | 0.67 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 25.00 | 2.00 | 2.25 | 2.12 | +0.55 | +35.04% | 4 | 5 | 0.48 | 0.62 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 25.50 | 1.75 | 2.55 | 1.70 | -0.06 | -3.41% | 14 | 10 | 0.50 | 0.57 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 26.00 | 1.50 | 1.60 | 1.30 | +0.10 | +8.34% | 10 | 18 | 0.48 | 0.52 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 26.50 | 1.25 | 1.40 | % | 0 | 0 | 0.48 | 0.47 | 0.10 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 27.00 | 1.10 | 1.20 | 1.08 | +0.17 | +18.69% | 22 | 5 | 0.49 | 0.43 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 28.00 | 0.75 | 0.90 | 0.89 | +0.19 | +27.15% | 15 | 47 | 0.50 | 0.34 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | +0.01 | +2.39% | 1 | 11 | 0.51 | 0.19 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.03 | 0.01 | 0.00 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 19.50 | 0.10 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.05 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 20.00 | 0.05 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.06 | 0.03 | -0.01 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 20.50 | 0.10 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.08 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | -0.09 | 0.04 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 21.50 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.12 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 22.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.14 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 22.50 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.17 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 23.00 | 0.50 | 0.60 | % | 0 | 0 | 0.50 | -0.21 | 0.07 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 23.50 | 0.60 | 0.75 | % | 0 | 0 | 0.50 | -0.25 | 0.08 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 24.00 | 0.80 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.29 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 24.50 | 0.90 | 1.05 | % | 0 | 0 | 0.49 | -0.33 | 0.09 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 25.00 | 1.10 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 85 | 0.49 | -0.38 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 25.50 | 1.35 | 1.50 | % | 0 | 0 | 0.49 | -0.43 | 0.10 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 26.00 | 1.60 | 1.75 | % | 0 | 0 | 0.49 | -0.48 | 0.10 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 26.50 | 1.90 | 2.00 | % | 0 | 0 | 0.48 | -0.53 | 0.10 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 27.00 | 2.20 | 2.35 | % | 0 | 0 | 0.50 | -0.57 | 0.10 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 28.00 | 2.90 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.66 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 30.00 | 4.30 | 4.70 | % | 0 | 0 | 0.61 | -0.81 | 0.07 | -0.01 | 10/22/2024 1:59:03 PM EST |