Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $25.47 as of 4/25/2025 8:55:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.60 | 15.60 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 13.00 | 11.30 | 14.20 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 10.30 | 13.70 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 9.80 | 12.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 8.80 | 11.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 7.80 | 10.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.50 | 7.40 | 9.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 7.00 | 9.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 5.80 | 8.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 20.00 | 5.00 | 7.30 | 5.94 | 0.00 | 0.00% | 0 | 5 | 2.09 | 0.99 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 20.50 | 4.30 | 7.00 | % | 0 | 0 | 2.10 | 0.98 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 21.00 | 4.20 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.96 | 0.03 | -0.01 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 21.50 | 3.00 | 5.30 | % | 0 | 0 | 1.41 | 0.94 | 0.04 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 22.00 | 3.20 | 4.40 | % | 0 | 0 | 1.03 | 0.90 | 0.05 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 22.50 | 3.10 | 3.30 | 1.35 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.87 | 0.07 | -0.02 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 2.50 | 3.10 | 2.82 | -1.74 | -38.16% | 1 | 3 | 0.61 | 0.83 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 2.10 | 2.45 | % | 0 | 0 | 0.51 | 0.78 | 0.10 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 24.00 | 1.90 | 2.05 | 4.13 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.73 | 0.12 | -0.03 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 1.60 | 1.70 | 2.19 | 0.00 | 0.00% | 0 | 58 | 0.55 | 0.67 | 0.13 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 1.25 | 1.40 | 1.45 | -0.45 | -23.69% | 15 | 24 | 0.54 | 0.59 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.50 | 1.00 | 1.10 | 1.04 | -0.76 | -42.23% | 5 | 12 | 0.53 | 0.52 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.80 | 0.85 | 1.18 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.44 | 0.15 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 26.50 | 0.60 | 0.70 | 0.60 | -0.40 | -40.00% | 3 | 29 | 0.53 | 0.37 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.45 | 0.65 | 0.50 | -0.18 | -26.48% | 5 | 74 | 0.56 | 0.30 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 0.35 | 0.40 | 0.46 | -0.14 | -23.34% | 5 | 314 | 0.53 | 0.24 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.20 | 0.30 | 0.34 | -0.09 | -20.93% | 1 | 119 | 0.51 | 0.19 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.14 | 0.09 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.10 | 0.20 | 0.16 | -0.08 | -33.34% | 1 | 112 | 0.53 | 0.11 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.50 | 0.05 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.52 | 0.09 | 0.06 | -0.02 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.06 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.04 | 0.04 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.03 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 30 | 1.03 | 0.02 | 0.02 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 20.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.02 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | -0.04 | 0.03 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.06 | 0.04 | -0.01 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.10 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 22.50 | 0.10 | 0.25 | 0.14 | -1.37 | -90.73% | 3 | 2 | 0.56 | -0.13 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.17 | 0.08 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 23.50 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 10 | 93 | 0.55 | -0.22 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | -0.28 | -38.36% | 6 | 190 | 0.53 | -0.27 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.50 | 0.55 | 0.65 | 0.61 | -0.04 | -6.16% | 4 | 94 | 0.52 | -0.33 | 0.13 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 10 | 82 | 0.52 | -0.41 | 0.14 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.50 | 1.00 | 1.10 | 1.02 | +0.12 | +13.34% | 4 | 50 | 0.53 | -0.48 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 1.25 | 1.35 | 1.28 | -0.12 | -8.58% | 1 | 86 | 0.51 | -0.56 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.50 | 1.55 | 2.05 | 1.58 | +0.13 | +8.97% | 4 | 24 | 0.62 | -0.63 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 1.90 | 2.95 | 2.03 | +0.33 | +19.42% | 1 | 25 | 0.50 | -0.70 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.50 | 2.25 | 2.40 | 2.08 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.76 | 0.13 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 2.45 | 2.80 | 2.43 | 0.00 | 0.00% | 0 | 74 | 0.41 | -0.81 | 0.11 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 28.50 | 3.10 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 18 | 0.55 | -0.86 | 0.09 | -0.02 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.89 | 0.08 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 29.50 | 3.60 | 5.40 | % | 0 | 0 | 1.31 | -0.91 | 0.06 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 4.10 | 4.80 | 2.85 | 0.00 | 0.00% | 0 | 100 | 0.64 | -0.94 | 0.05 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 4.50 | 6.90 | % | 0 | 0 | 1.72 | -0.96 | 0.04 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 4.80 | 7.40 | % | 0 | 0 | 1.78 | -0.97 | 0.03 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 31.50 | 5.30 | 7.80 | % | 0 | 0 | 1.79 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 33.00 | 6.80 | 9.40 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 34.00 | 7.70 | 10.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 8.60 | 11.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 36.00 | 10.00 | 11.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 10.80 | 13.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 38.00 | 11.80 | 14.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |