Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $25.93 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.30 | 15.00 | 12.98 | 0.00 | 0.00% | 0 | 44 | 2.48 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 10.30 | 14.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 10.60 | 13.00 | 8.60 | 0.00 | 0.00% | 0 | 65 | 1.17 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 9.60 | 12.50 | 8.33 | 0.00 | 0.00% | 0 | 50 | 1.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 8.80 | 11.10 | 9.86 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 7.90 | 10.10 | 8.20 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.99 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 6.70 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 83 | 0.59 | 0.98 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 6.10 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 238 | 0.58 | 0.95 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 5.20 | 5.50 | 5.51 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.92 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 4.30 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 339 | 0.44 | 0.87 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 3.50 | 3.70 | 3.82 | 0.00 | 0.00% | 0 | 557 | 0.44 | 0.81 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.75 | 2.90 | 3.20 | +0.04 | +1.27% | 3 | 608 | 0.43 | 0.73 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.90 | 2.25 | 2.22 | -0.21 | -8.65% | 56 | 2,236 | 0.42 | 0.64 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.60 | 1.70 | 1.60 | -0.29 | -15.35% | 9 | 814 | 0.42 | 0.55 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.15 | 1.25 | 1.18 | -0.22 | -15.72% | 16 | 917 | 0.41 | 0.45 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.80 | 0.90 | 0.80 | -0.25 | -23.81% | 378 | 600 | 0.41 | 0.36 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.55 | 0.65 | 0.58 | -0.12 | -17.15% | 34 | 254 | 0.41 | 0.28 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 177 | 550 | 0.41 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.25 | 0.30 | 0.28 | -0.02 | -6.67% | 7 | 206 | 0.41 | 0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.05 | 0.25 | 0.20 | -0.03 | -13.05% | 12 | 4,205 | 0.39 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.08 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 1 | 485 | 0.52 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 100 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 156 | 1.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 529 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 2.15 | 0.05 | -0.35 | -87.50% | 10 | 38 | 0.62 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.54 | -0.02 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.46 | -0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 199 | 0.47 | -0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | -0.02 | -6.25% | 1 | 1,522 | 0.45 | -0.13 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.45 | 0.55 | 0.35 | -0.12 | -25.54% | 2 | 452 | 0.45 | -0.19 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 8 | 444 | 0.44 | -0.27 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | +0.10 | +10.00% | 25 | 381 | 0.43 | -0.36 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.50 | 1.60 | 1.57 | +0.22 | +16.30% | 6 | 277 | 0.42 | -0.45 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 2.05 | 2.15 | 1.62 | -0.23 | -12.44% | 10 | 191 | 0.42 | -0.55 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 2.70 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.64 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 3.40 | 3.60 | 3.00 | -0.20 | -6.25% | 71 | 44 | 0.42 | -0.72 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 4.20 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 111 | 0.41 | -0.79 | 0.07 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 5.10 | 5.30 | % | 0 | 0 | 0.40 | -0.85 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 5.80 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.89 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 6.90 | 7.50 | % | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 7.60 | 8.20 | % | 0 | 0 | 0.54 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 8.60 | 9.50 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST |