Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $23.91 as of 5/5/2025 8:53:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 10.90 | % | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 6.20 | 8.90 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 5.50 | 7.30 | % | 0 | 0 | 1.48 | 0.95 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 4.30 | 7.00 | 9.07 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.92 | 0.04 | -0.01 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 4.10 | 4.40 | 3.82 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.86 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 3.30 | 3.60 | 3.39 | +0.29 | +9.36% | 1 | 3 | 0.47 | 0.80 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 2.65 | 4.40 | 2.75 | +0.25 | +10.00% | 10 | 10 | 0.47 | 0.72 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 2.00 | 2.15 | 2.05 | +0.35 | +20.59% | 300 | 5 | 0.47 | 0.63 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 1.50 | 1.60 | 1.43 | +0.18 | +14.40% | 24 | 11 | 0.46 | 0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.10 | 1.20 | 1.10 | +0.15 | +15.79% | 19 | 159 | 0.47 | 0.43 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.75 | 0.85 | 0.75 | +0.10 | +15.39% | 70 | 141 | 0.46 | 0.34 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 0.50 | 0.60 | 0.50 | +0.05 | +11.12% | 59 | 124 | 0.46 | 0.26 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 1 | 219 | 0.47 | 0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.35 | 0.20 | -0.03 | -13.05% | 1 | 37 | 0.51 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 83 | 0.51 | 0.10 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 43 | 0.53 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.05 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.06 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.03 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 121 | 0.93 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.89 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 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 | 0.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | -0.05 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 126 | 0.56 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.20 | 0.40 | 0.32 | -0.03 | -8.58% | 5 | 4 | 0.49 | -0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.40 | 0.55 | 0.53 | -0.04 | -7.02% | 5 | 21 | 0.48 | -0.20 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | -0.15 | -16.67% | 6 | 64 | 0.47 | -0.28 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 1.10 | 1.20 | 1.15 | -0.12 | -9.45% | 14 | 158 | 0.48 | -0.37 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 1.55 | 1.65 | 1.60 | +0.10 | +6.67% | 108 | 155 | 0.47 | -0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 2.10 | 2.25 | 2.20 | -0.20 | -8.34% | 5 | 53 | 0.47 | -0.57 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 2.80 | 2.90 | 2.94 | +0.79 | +36.75% | 2 | 39 | 0.47 | -0.66 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 3.50 | 3.70 | 3.70 | -0.27 | -6.81% | 2 | 50 | 0.46 | -0.74 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 4.40 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.81 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 5.00 | 5.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.86 | 0.06 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 5.40 | 8.40 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.90 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 6.40 | 8.30 | % | 0 | 0 | 1.06 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 7.30 | 10.20 | % | 0 | 0 | 0.63 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 8.30 | 10.10 | % | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 9.30 | 11.90 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 10.30 | 12.40 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST |