Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $25.55 as of 5/9/2025 3:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 13.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.00 | 10.30 | 12.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 17.00 | 9.30 | 12.10 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 18.00 | 8.20 | 11.10 | % | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 19.00 | 7.20 | 10.10 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 20.00 | 6.20 | 9.00 | % | 0 | 0 | 1.41 | 0.96 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 21.00 | 4.40 | 7.60 | % | 0 | 0 | 1.03 | 0.92 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 22.00 | 3.50 | 6.80 | % | 0 | 0 | 1.15 | 0.89 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 23.00 | 2.85 | 5.10 | % | 0 | 0 | 0.73 | 0.84 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 24.00 | 2.00 | 5.50 | % | 0 | 0 | 1.04 | 0.79 | 0.06 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 25.00 | 2.85 | 3.20 | % | 0 | 0 | 0.44 | 0.72 | 0.07 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 26.00 | 2.30 | 2.55 | % | 0 | 0 | 0.45 | 0.64 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 27.00 | 1.80 | 2.00 | 1.69 | % | 22 | 0 | 0.45 | 0.55 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 28.00 | 1.35 | 1.55 | % | 0 | 0 | 0.45 | 0.47 | 0.09 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 29.00 | 1.00 | 1.30 | % | 0 | 0 | 0.46 | 0.38 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 30.00 | 0.70 | 0.85 | 0.75 | -0.06 | -7.41% | 41 | 30 | 0.44 | 0.31 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 31.00 | 0.55 | 0.65 | 0.57 | % | 2 | 0 | 0.45 | 0.24 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 32.00 | 0.35 | 0.45 | 0.40 | % | 1 | 0 | 0.44 | 0.19 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST | |
| 33.00 | 0.20 | 0.35 | % | 0 | 0 | 0.44 | 0.15 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 34.00 | 0.10 | 0.50 | % | 0 | 0 | 0.49 | 0.12 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.08 | 0.03 | -0.01 | 5/9/2025 3:59:51 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 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | -0.04 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.08 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.11 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 23.00 | 0.20 | 0.50 | % | 0 | 0 | 0.46 | -0.16 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 24.00 | 0.45 | 2.35 | % | 0 | 0 | 0.74 | -0.21 | 0.06 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 25.00 | 0.75 | 2.90 | % | 0 | 0 | 0.74 | -0.28 | 0.07 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 26.00 | 0.70 | 2.20 | % | 0 | 0 | 0.52 | -0.36 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 27.00 | 1.55 | 1.80 | % | 0 | 0 | 0.45 | -0.45 | 0.09 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 28.00 | 2.10 | 2.30 | % | 0 | 0 | 0.45 | -0.53 | 0.09 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 29.00 | 2.70 | 3.00 | % | 0 | 0 | 0.45 | -0.62 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 30.00 | 3.40 | 3.70 | % | 0 | 0 | 0.44 | -0.69 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 31.00 | 3.00 | 5.60 | % | 0 | 0 | 0.89 | -0.76 | 0.07 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 32.00 | 4.50 | 6.20 | % | 0 | 0 | 0.69 | -0.81 | 0.06 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 33.00 | 5.70 | 7.70 | % | 0 | 0 | 0.90 | -0.85 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 34.00 | 6.00 | 7.80 | % | 0 | 0 | 0.81 | -0.88 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 35.00 | 6.80 | 9.40 | % | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST |