Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $24.42 as of 4/4/2025 3:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.20 | 8.60 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 16.00 | 5.10 | 7.60 | 11.40 | 0.00 | 0.00% | 0 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/4/2025 4:00:03 PM EST |
| 17.00 | 4.10 | 6.60 | % | 0 | 0 | 3.86 | 0.97 | 0.05 | -0.01 | 4/4/2025 4:00:03 PM EST | |||
| 17.50 | 3.60 | 6.10 | % | 0 | 0 | 3.52 | 0.94 | 0.06 | -0.02 | 4/4/2025 4:00:03 PM EST | |||
| 18.00 | 3.10 | 5.60 | 8.90 | 0.00 | 0.00% | 0 | 5 | 3.40 | 0.91 | 0.07 | -0.03 | 3/27/2025 | 4/4/2025 4:00:03 PM EST |
| 18.50 | 2.95 | 3.40 | % | 0 | 0 | 3.37 | 0.86 | 0.08 | -0.04 | 4/4/2025 4:00:03 PM EST | |||
| 19.00 | 2.45 | 3.00 | % | 0 | 0 | 2.37 | 0.81 | 0.09 | -0.05 | 4/4/2025 4:00:03 PM EST | |||
| 19.50 | 2.15 | 2.55 | % | 0 | 0 | 2.54 | 0.76 | 0.10 | -0.06 | 4/4/2025 4:00:03 PM EST | |||
| 20.00 | 1.70 | 2.40 | 2.50 | % | 2 | 0 | 1.78 | 0.70 | 0.12 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST | |
| 20.50 | 1.25 | 2.20 | 1.75 | -4.05 | -69.83% | 1 | 1 | 1.93 | 0.64 | 0.12 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 21.00 | 0.90 | 1.55 | 1.30 | -3.61 | -73.53% | 27 | 1 | 0.90 | 0.57 | 0.13 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 21.50 | 0.60 | 1.50 | 1.10 | % | 3 | 0 | 0.96 | 0.51 | 0.13 | -0.08 | 4/4/2025 | 4/4/2025 4:00:03 PM EST | |
| 22.00 | 0.50 | 1.00 | 0.78 | % | 17 | 0 | 0.88 | 0.44 | 0.13 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST | |
| 22.50 | 0.35 | 0.90 | 0.69 | -1.63 | -70.26% | 3 | 10 | 0.87 | 0.37 | 0.13 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 23.00 | 0.05 | 1.00 | 0.45 | -2.50 | -84.75% | 16 | 6 | 0.95 | 0.31 | 0.12 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.50 | 0.32 | -1.03 | -76.30% | 2 | 1 | 1.09 | 0.26 | 0.11 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.24 | -1.41 | -85.46% | 16 | 29 | 1.00 | 0.21 | 0.10 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.65 | 0.15 | -0.60 | -80.00% | 19 | 37 | 1.04 | 0.16 | 0.09 | -0.05 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | -0.70 | -87.50% | 36 | 282 | 0.91 | 0.13 | 0.08 | -0.04 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.35 | 0.10 | -0.30 | -75.00% | 105 | 432 | 1.22 | 0.10 | 0.06 | -0.04 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.30 | 0.05 | -0.25 | -83.34% | 6 | 436 | 1.30 | 0.08 | 0.05 | -0.03 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 26.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.31 | 0.06 | 0.04 | -0.02 | 4/3/2025 | 4/4/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 6 | 98 | 1.10 | 0.04 | 0.03 | -0.02 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.30 | 0.07 | -0.16 | -69.57% | 6 | 114 | 1.46 | 0.03 | 0.03 | -0.02 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 121 | 1.23 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 4/4/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.83 | 0.02 | 0.02 | -0.01 | 4/3/2025 | 4/4/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.01 | 0.01 | -0.01 | 4/2/2025 | 4/4/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.01 | 0.01 | -0.01 | 3/13/2025 | 4/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 4/4/2025 4:00:03 PM EST |
| 30.50 | 0.00 | 0.55 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/4/2025 4:00:03 PM EST |
| 31.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/4/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 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 | 0.15 | 0.05 | -0.05 | -50.00% | 3 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.71 | -0.03 | 0.05 | -0.01 | 4/4/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.56 | -0.06 | 0.06 | -0.02 | 4/4/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 1.60 | -0.09 | 0.07 | -0.03 | 4/4/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | -0.14 | 0.08 | -0.04 | 4/4/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.25 | +0.20 | +400.00% | 43 | 10 | 1.05 | -0.19 | 0.09 | -0.05 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.85 | 0.25 | +0.20 | +400.00% | 2 | 1 | 0.95 | -0.24 | 0.10 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 20.00 | 0.15 | 1.60 | 0.50 | +0.45 | +900.00% | 37 | 4 | 1.99 | -0.30 | 0.12 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 20.50 | 0.20 | 1.30 | % | 0 | 0 | 0.94 | -0.36 | 0.12 | -0.07 | 4/4/2025 4:00:03 PM EST | |||
| 21.00 | 0.50 | 1.55 | 0.92 | % | 23 | 0 | 1.00 | -0.43 | 0.13 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST | |
| 21.50 | 0.45 | 1.55 | 0.95 | +0.55 | +137.50% | 7 | 5 | 0.76 | -0.49 | 0.13 | -0.08 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 22.00 | 0.80 | 2.15 | 1.30 | +1.26 | +3,150.00% | 13 | 4 | 0.88 | -0.56 | 0.13 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 22.50 | 1.05 | 2.95 | 1.60 | % | 1 | 0 | 2.23 | -0.63 | 0.13 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST | |
| 23.00 | 1.60 | 2.35 | 1.67 | +1.43 | +595.84% | 32 | 27 | 1.61 | -0.69 | 0.12 | -0.07 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 23.50 | 1.20 | 2.45 | 2.30 | +2.00 | +666.67% | 70 | 239 | 1.58 | -0.74 | 0.11 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 24.00 | 2.60 | 3.60 | 2.50 | +1.95 | +354.55% | 6 | 128 | 1.97 | -0.79 | 0.10 | -0.06 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 24.50 | 2.90 | 3.50 | 2.75 | +2.00 | +266.67% | 1 | 84 | 1.91 | -0.84 | 0.09 | -0.05 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 25.00 | 3.30 | 4.20 | 3.50 | +2.50 | +250.00% | 2 | 155 | 2.21 | -0.87 | 0.08 | -0.04 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 25.50 | 3.80 | 5.60 | 4.18 | +3.00 | +254.24% | 10 | 101 | 2.77 | -0.90 | 0.06 | -0.04 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 26.00 | 4.20 | 6.50 | 4.56 | +2.96 | +185.00% | 10 | 46 | 2.88 | -0.92 | 0.05 | -0.03 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 26.50 | 4.60 | 6.40 | 5.10 | +4.18 | +454.35% | 1 | 13 | 2.25 | -0.94 | 0.04 | -0.02 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 27.00 | 5.10 | 7.30 | 2.50 | 0.00 | 0.00% | 0 | 32 | 2.73 | -0.96 | 0.03 | -0.02 | 4/3/2025 | 4/4/2025 4:00:03 PM EST |
| 27.50 | 5.60 | 8.00 | 1.45 | 0.00 | 0.00% | 0 | 7 | 3.19 | -0.97 | 0.03 | -0.02 | 3/18/2025 | 4/4/2025 4:00:03 PM EST |
| 28.00 | 6.20 | 8.50 | 6.40 | +4.45 | +228.21% | 50 | 61 | 3.28 | -0.98 | 0.02 | -0.01 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 28.50 | 6.60 | 9.00 | % | 0 | 0 | 3.38 | -0.98 | 0.02 | -0.01 | 4/4/2025 4:00:03 PM EST | |||
| 29.00 | 7.10 | 9.50 | % | 0 | 0 | 3.46 | -0.99 | 0.01 | -0.01 | 4/4/2025 4:00:03 PM EST | |||
| 29.50 | 7.60 | 9.90 | % | 0 | 0 | 3.46 | -0.99 | 0.01 | -0.01 | 4/4/2025 4:00:03 PM EST | |||
| 30.00 | 8.20 | 10.30 | 8.30 | +2.42 | +41.16% | 1 | 1 | 3.54 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/4/2025 4:00:03 PM EST |
| 30.50 | 8.60 | 11.00 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 31.00 | 9.10 | 11.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 31.50 | 9.60 | 12.00 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 33.00 | 11.10 | 13.50 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 34.00 | 12.10 | 14.30 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 35.00 | 13.10 | 15.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST | |||
| 36.00 | 14.20 | 16.40 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/4/2025 4:00:03 PM EST |