Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $24.14 as of 5/27/2025 3:25:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.70 | 12.40 | 8.84 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 2:58:50 PM EST |
| 14.00 | 10.10 | 10.80 | 9.55 | 0.00 | 0.00% | 0 | 12 | 1.23 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 2:58:50 PM EST |
| 15.00 | 9.30 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 60 | 0.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 16.00 | 8.20 | 8.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 17.00 | 7.10 | 7.60 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.01 | 0.00 | 2/27/2025 | 5/27/2025 2:58:50 PM EST |
| 18.00 | 6.40 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.98 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 19.00 | 5.50 | 5.70 | 5.52 | +1.48 | +36.64% | 40 | 138 | 0.44 | 0.95 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 20.00 | 4.60 | 4.70 | 4.70 | +0.08 | +1.74% | 6 | 379 | 0.45 | 0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 21.00 | 3.70 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 218 | 0.41 | 0.85 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 22.00 | 2.95 | 3.10 | 2.95 | 0.00 | 0.00% | 2 | 600 | 0.42 | 0.77 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 23.00 | 2.05 | 2.40 | 2.30 | +0.02 | +0.88% | 54 | 548 | 0.41 | 0.68 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 24.00 | 1.70 | 1.80 | 1.75 | 0.00 | 0.00% | 221 | 688 | 0.41 | 0.57 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 25.00 | 1.25 | 1.35 | 1.28 | -0.02 | -1.54% | 35 | 1,979 | 0.41 | 0.47 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 0.90 | 0.95 | 0.95 | 0.00 | 0.00% | 3 | 2,446 | 0.41 | 0.37 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | -0.05 | -7.15% | 21 | 1,065 | 0.41 | 0.29 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 0.45 | 0.50 | 0.45 | -0.08 | -15.10% | 35 | 916 | 0.41 | 0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 4 | 363 | 0.44 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 0.20 | 0.30 | 0.24 | -0.04 | -14.29% | 60 | 3,322 | 0.45 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 4 | 878 | 0.47 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 722 | 0.48 | 0.07 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 33.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 51 | 0.52 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 34.00 | 0.00 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 145 | 0.56 | 0.03 | 0.02 | 0.00 | 4/22/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 2 | 399 | 0.54 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:50 PM EST |
| 14.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 544 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.73 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 2:58:50 PM EST |
| 18.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 957 | 0.64 | -0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 19.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 96 | 0.43 | -0.05 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.06 | -23.08% | 14 | 1,239 | 0.44 | -0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 21.00 | 0.30 | 0.35 | 0.32 | -0.08 | -20.00% | 1 | 190 | 0.43 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 22.00 | 0.50 | 0.55 | 0.55 | -0.09 | -14.07% | 11 | 392 | 0.41 | -0.23 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 23.00 | 0.80 | 0.90 | 0.90 | -0.09 | -9.10% | 5 | 1,562 | 0.41 | -0.32 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 24.00 | 1.25 | 1.30 | 1.40 | -0.03 | -2.10% | 3 | 915 | 0.41 | -0.43 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 25.00 | 1.75 | 1.85 | 1.96 | 0.00 | 0.00% | 0 | 508 | 0.41 | -0.53 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 2.40 | 2.50 | 2.72 | 0.00 | 0.00% | 0 | 283 | 0.41 | -0.63 | 0.10 | -0.02 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 311 | 0.42 | -0.71 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 3.90 | 4.10 | 5.60 | 0.00 | 0.00% | 0 | 109 | 0.43 | -0.78 | 0.08 | -0.01 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 4.80 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 269 | 0.43 | -0.83 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 5.70 | 5.90 | 7.33 | 0.00 | 0.00% | 0 | 148 | 0.44 | -0.87 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 6.70 | 6.90 | 9.10 | 0.00 | 0.00% | 0 | 135 | 0.50 | -0.90 | 0.04 | -0.01 | 4/8/2025 | 5/27/2025 2:58:50 PM EST |
| 32.00 | 7.50 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.93 | 0.03 | -0.01 | 3/19/2025 | 5/27/2025 2:58:50 PM EST |
| 33.00 | 8.60 | 8.90 | 7.30 | 0.00 | 0.00% | 0 | 135 | 0.60 | -0.95 | 0.02 | 0.00 | 3/17/2025 | 5/27/2025 2:58:50 PM EST |
| 34.00 | 9.30 | 10.40 | % | 0 | 0 | 0.89 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 35.00 | 10.30 | 11.30 | 9.51 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.02 | 0.00 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |