Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $23.86 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 12.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 16.00 | 6.70 | 11.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.00 | 5.50 | 10.00 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 5.20 | 8.80 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 18.00 | 4.70 | 9.00 | % | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 18.50 | 4.20 | 8.30 | % | 0 | 0 | 1.50 | 0.97 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 4.00 | 8.00 | % | 0 | 0 | 0.79 | 0.96 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.50 | 3.40 | 7.50 | % | 0 | 0 | 0.79 | 0.94 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 2.45 | 6.50 | % | 0 | 0 | 0.72 | 0.92 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 20.50 | 2.00 | 5.10 | % | 0 | 0 | 0.76 | 0.89 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 21.00 | 2.30 | 5.60 | % | 0 | 0 | 0.69 | 0.85 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 21.50 | 1.25 | 4.20 | % | 0 | 0 | 0.87 | 0.82 | 0.07 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 2.40 | 3.50 | % | 0 | 0 | 0.53 | 0.77 | 0.08 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 0.45 | 2.50 | % | 0 | 0 | 0.25 | 0.72 | 0.09 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 23.00 | 0.20 | 3.90 | % | 0 | 0 | 0.60 | 0.67 | 0.10 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 23.50 | 0.70 | 2.35 | % | 0 | 0 | 0.36 | 0.61 | 0.11 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 24.00 | 0.85 | 2.55 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.56 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 24.50 | 1.15 | 3.30 | 1.28 | -0.02 | -1.54% | 5 | 8 | 0.77 | 0.50 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 0.95 | 1.10 | % | 0 | 0 | 0.43 | 0.44 | 0.12 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 1.30 | % | 0 | 0 | 0.45 | 0.39 | 0.11 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 26.00 | 0.65 | 1.05 | 0.70 | % | 2 | 0 | 0.50 | 0.34 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 26.50 | 0.00 | 0.65 | % | 0 | 0 | 0.34 | 0.29 | 0.10 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 27.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.24 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.21 | 0.09 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.17 | 0.08 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.12 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 0.53 | 0.07 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | -0.03 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | -0.04 | 0.02 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.15 | % | 0 | 0 | 0.80 | -0.06 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.80 | % | 0 | 0 | 0.61 | -0.08 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | -0.11 | 0.05 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | -0.15 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 21.50 | 0.10 | 0.90 | % | 0 | 0 | 0.51 | -0.18 | 0.07 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | -0.23 | 0.08 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 3.50 | 0.65 | % | 1 | 0 | 0.88 | -0.28 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 23.00 | 0.75 | 0.90 | % | 0 | 0 | 0.45 | -0.33 | 0.10 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 3.00 | 0.92 | % | 1 | 0 | 0.61 | -0.39 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST | |
| 24.00 | 1.15 | 2.30 | % | 0 | 0 | 0.45 | -0.44 | 0.11 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 24.50 | 1.45 | 3.10 | % | 0 | 0 | 0.72 | -0.50 | 0.12 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 1.50 | 2.50 | % | 0 | 0 | 0.52 | -0.56 | 0.12 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 25.50 | 2.05 | 2.20 | % | 0 | 0 | 0.45 | -0.61 | 0.11 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 26.00 | 0.50 | 3.30 | % | 0 | 0 | 0.40 | -0.66 | 0.11 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 26.50 | 1.25 | 2.90 | % | 0 | 0 | 0.23 | -0.71 | 0.10 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 27.00 | 1.95 | 5.20 | % | 0 | 0 | 0.62 | -0.76 | 0.09 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 27.50 | 2.35 | 5.70 | % | 0 | 0 | 1.19 | -0.79 | 0.09 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 28.00 | 2.70 | 6.10 | % | 0 | 0 | 0.70 | -0.83 | 0.08 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 29.00 | 3.60 | 6.90 | % | 0 | 0 | 1.20 | -0.88 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 30.00 | 3.60 | 8.40 | % | 0 | 0 | 1.32 | -0.93 | 0.04 | -0.01 | 2/4/2025 4:00:01 PM EST |