Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $28.96 as of 6/13/2025 3:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 16.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 11.90 | 15.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 11.80 | 14.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 10.30 | 13.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 9.30 | 12.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 8.30 | 11.10 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 21.00 | 7.40 | 10.20 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 6.40 | 9.30 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 4.50 | 8.20 | % | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 3.30 | 7.30 | % | 0 | 0 | 1.19 | 0.92 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 3.90 | 6.30 | % | 0 | 0 | 1.10 | 0.88 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 3.40 | 3.70 | 3.70 | +0.02 | +0.55% | 3 | 13 | 0.85 | 0.81 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 1.95 | 3.10 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.74 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 1.80 | 2.45 | 2.10 | +0.15 | +7.70% | 38 | 1 | 0.37 | 0.65 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 1.20 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.55 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 1.15 | 1.35 | 1.32 | -0.03 | -2.23% | 10 | 51 | 0.40 | 0.45 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 0.65 | 1.00 | 0.92 | -0.08 | -8.00% | 3 | 10 | 0.43 | 0.36 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.29 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 33.00 | 0.20 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.21 | 0.07 | -0.02 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.16 | 0.06 | -0.01 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 35.00 | 0.15 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.12 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.90 | % | 0 | 0 | 1.10 | 0.08 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.07 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.17 | % | 1 | 0 | 0.62 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:04 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 | 1.85 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.85 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.85 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.85 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.85 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 1.47 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | -0.04 | 0.02 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 3 | 0.49 | -0.08 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 0.20 | 0.45 | 0.31 | -0.05 | -13.89% | 1 | 4 | 0.52 | -0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 0.25 | 0.75 | 0.50 | +0.02 | +4.17% | 5 | 24 | 0.54 | -0.19 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 0.40 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.26 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 0.90 | 1.30 | 1.13 | +0.06 | +5.61% | 1 | 14 | 0.42 | -0.35 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 0.45 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.45 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 1.20 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 65 | 0.30 | -0.55 | 0.10 | -0.02 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 2.55 | 2.90 | % | 0 | 0 | 0.77 | -0.64 | 0.09 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 32.00 | 2.90 | 3.60 | % | 0 | 0 | 0.91 | -0.71 | 0.08 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 33.00 | 2.40 | 6.30 | % | 0 | 0 | 0.99 | -0.79 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 34.00 | 3.20 | 7.00 | % | 0 | 0 | 0.99 | -0.84 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 35.00 | 4.20 | 8.10 | % | 0 | 0 | 1.08 | -0.88 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 36.00 | 5.30 | 9.10 | % | 0 | 0 | 1.15 | -0.92 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 7.30 | 10.10 | % | 0 | 0 | 1.21 | -0.93 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 8.60 | 11.10 | % | 0 | 0 | 1.27 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST |