Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $25.97 as of 4/2/2025 9:17:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.00 | 17.70 | 13.31 | 0.00 | 0.00% | 0 | 16 | 5.21 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 4/2/2025 4:00:06 PM EST |
| 12.00 | 12.80 | 15.80 | 14.00 | +4.60 | +48.94% | 3 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 13.00 | 11.50 | 14.70 | 12.78 | 0.00 | 0.00% | 0 | 4 | 4.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 4:00:06 PM EST |
| 14.00 | 10.70 | 13.80 | 6.96 | 0.00 | 0.00% | 0 | 18 | 2.68 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 4/2/2025 4:00:06 PM EST |
| 15.00 | 10.40 | 11.30 | 10.90 | +0.78 | +7.71% | 29 | 48 | 1.67 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 16.00 | 8.90 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 60 | 1.98 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 4:00:06 PM EST |
| 17.00 | 8.20 | 9.60 | 9.37 | 0.00 | 0.00% | 0 | 103 | 1.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:06 PM EST |
| 18.00 | 7.90 | 8.20 | 7.90 | -0.30 | -3.66% | 11 | 115 | 1.17 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 19.00 | 6.70 | 7.20 | 6.37 | 0.00 | 0.00% | 0 | 113 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:06 PM EST |
| 20.00 | 5.60 | 6.30 | 6.21 | -0.14 | -2.21% | 16 | 798 | 0.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 20.50 | 5.10 | 6.00 | % | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 4/2/2025 4:00:06 PM EST | |||
| 21.00 | 4.70 | 5.30 | 4.90 | +0.80 | +19.52% | 20 | 174 | 0.75 | 0.99 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 21.50 | 4.20 | 6.40 | % | 0 | 0 | 0.89 | 0.98 | 0.02 | -0.01 | 4/2/2025 4:00:06 PM EST | |||
| 22.00 | 3.70 | 4.40 | 4.00 | +0.07 | +1.79% | 5 | 524 | 0.61 | 0.97 | 0.03 | -0.01 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 22.50 | 3.10 | 4.10 | % | 0 | 0 | 0.82 | 0.94 | 0.05 | -0.01 | 4/2/2025 4:00:06 PM EST | |||
| 23.00 | 3.10 | 3.40 | 3.18 | +0.66 | +26.19% | 53 | 517 | 0.57 | 0.91 | 0.07 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 23.50 | 2.60 | 2.75 | % | 0 | 0 | 0.45 | 0.87 | 0.09 | -0.02 | 4/2/2025 4:00:06 PM EST | |||
| 24.00 | 2.20 | 2.30 | 2.00 | +0.18 | +9.89% | 8 | 1,522 | 0.44 | 0.82 | 0.11 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 24.50 | 1.80 | 1.90 | 1.73 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.76 | 0.13 | -0.03 | 3/31/2025 | 4/2/2025 4:00:06 PM EST |
| 25.00 | 1.45 | 1.55 | 1.44 | +0.19 | +15.20% | 128 | 3,298 | 0.43 | 0.69 | 0.16 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 25.50 | 1.15 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.61 | 0.17 | -0.03 | 4/1/2025 | 4/2/2025 4:00:06 PM EST |
| 26.00 | 0.85 | 0.95 | 0.85 | +0.25 | +41.67% | 6 | 1,814 | 0.42 | 0.52 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 26.50 | 0.60 | 0.70 | 0.63 | +0.19 | +43.19% | 13 | 163 | 0.41 | 0.43 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 27.00 | 0.45 | 0.55 | 0.45 | +0.11 | +32.36% | 90 | 4,167 | 0.42 | 0.35 | 0.17 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 27.50 | 0.30 | 0.40 | 0.27 | +0.02 | +8.00% | 11 | 444 | 0.42 | 0.27 | 0.15 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 28.00 | 0.20 | 0.30 | 0.24 | +0.08 | +50.00% | 13 | 2,339 | 0.42 | 0.21 | 0.13 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 28.50 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 87 | 0.40 | 0.16 | 0.11 | -0.02 | 3/28/2025 | 4/2/2025 4:00:06 PM EST |
| 29.00 | 0.10 | 0.15 | 0.09 | -0.01 | -10.00% | 3 | 355 | 0.43 | 0.12 | 0.08 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.08 | 0.07 | -0.01 | 3/28/2025 | 4/2/2025 4:00:06 PM EST |
| 30.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 3 | 1,958 | 0.46 | 0.07 | 0.05 | -0.01 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.50 | 0.03 | -0.06 | -66.67% | 2 | 140 | 0.51 | 0.03 | 0.03 | -0.01 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 127 | 0.58 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 4/2/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 300 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,204 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/2/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 81 | 2.66 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/2/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 315 | 2.08 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 439 | 1.99 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/2/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 226 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 508 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 754 | 1.05 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 2,673 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 0.45 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 4/2/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 816 | 1.08 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 4/2/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | -0.02 | 0.02 | -0.01 | 4/2/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,334 | 0.58 | -0.03 | 0.03 | -0.01 | 4/1/2025 | 4/2/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | -0.06 | 0.05 | -0.01 | 4/2/2025 4:00:06 PM EST | |||
| 23.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 60 | 1,511 | 0.49 | -0.09 | 0.07 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 23.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.13 | 0.09 | -0.02 | 3/31/2025 | 4/2/2025 4:00:06 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 7 | 932 | 0.46 | -0.18 | 0.11 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 24.50 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.24 | 0.13 | -0.03 | 4/1/2025 | 4/2/2025 4:00:06 PM EST |
| 25.00 | 0.45 | 0.55 | 0.55 | -0.21 | -27.64% | 11 | 538 | 0.45 | -0.31 | 0.16 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 25.50 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.39 | 0.17 | -0.03 | 4/1/2025 | 4/2/2025 4:00:06 PM EST |
| 26.00 | 0.85 | 0.90 | 0.83 | -0.22 | -20.96% | 13 | 737 | 0.42 | -0.48 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 26.50 | 1.10 | 1.20 | 1.25 | -0.35 | -21.88% | 7 | 33 | 0.42 | -0.57 | 0.18 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 27.00 | 1.40 | 1.50 | 1.55 | -0.40 | -20.52% | 4 | 205 | 0.41 | -0.65 | 0.17 | -0.03 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 27.50 | 1.75 | 2.80 | 1.95 | -0.40 | -17.03% | 10 | 3 | 0.40 | -0.73 | 0.15 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 28.00 | 2.15 | 2.25 | 2.40 | -0.40 | -14.29% | 1 | 669 | 0.40 | -0.79 | 0.13 | -0.02 | 4/2/2025 | 4/2/2025 4:00:06 PM EST |
| 28.50 | 2.60 | 2.70 | % | 0 | 0 | 0.42 | -0.84 | 0.11 | -0.02 | 4/2/2025 4:00:06 PM EST | |||
| 29.00 | 2.90 | 3.50 | 3.81 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.88 | 0.08 | -0.02 | 4/1/2025 | 4/2/2025 4:00:06 PM EST |
| 29.50 | 3.20 | 3.90 | % | 0 | 0 | 0.75 | -0.92 | 0.07 | -0.01 | 4/2/2025 4:00:06 PM EST | |||
| 30.00 | 3.80 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 126 | 0.67 | -0.93 | 0.05 | -0.01 | 3/28/2025 | 4/2/2025 4:00:06 PM EST |
| 31.00 | 4.70 | 5.40 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.97 | 0.03 | -0.01 | 1/30/2025 | 4/2/2025 4:00:06 PM EST |
| 32.00 | 5.70 | 6.40 | 11.82 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 4/2/2025 4:00:06 PM EST |
| 33.00 | 6.70 | 7.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:06 PM EST | |||
| 34.00 | 7.70 | 8.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:06 PM EST | |||
| 35.00 | 8.70 | 9.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:06 PM EST |