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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.80 | 17.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 12.80 | 16.10 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 11.90 | 15.10 | 12.55 | 0.00 | 0.00% | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 17.00 | 10.90 | 14.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 9.10 | 13.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 9.60 | 12.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 8.70 | 9.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 7.40 | 10.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 6.30 | 9.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 5.30 | 8.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 4:00:04 PM EST |
| 24.00 | 4.70 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 40 | 1.53 | 0.97 | 0.02 | -0.01 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 3.30 | 6.10 | 3.80 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.95 | 0.04 | -0.02 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 3.20 | 3.40 | 2.98 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.90 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 2.25 | 2.50 | 2.20 | -0.32 | -12.70% | 20 | 52 | 0.25 | 0.81 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 1.60 | 1.80 | 1.60 | -0.02 | -1.24% | 3 | 61 | 0.35 | 0.69 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 0.80 | 1.25 | 1.05 | -0.20 | -16.00% | 5 | 37 | 0.40 | 0.56 | 0.15 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 0.60 | 0.85 | 0.63 | -0.27 | -30.00% | 11 | 34 | 0.40 | 0.41 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 0.30 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.29 | 0.12 | -0.03 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 11 | 40 | 0.40 | 0.19 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 33.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.12 | 0.07 | -0.02 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.06 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.03 | 0.03 | -0.01 | 5/23/2025 | 6/13/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 2.00 | % | 0 | 0 | 1.54 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.01 | 0.01 | -0.01 | 6/6/2025 | 6/13/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.15 | 0.25 | -0.62 | -71.27% | 8 | 47 | 0.52 | -0.03 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 25.00 | 0.05 | 0.15 | 0.11 | -0.02 | -15.39% | 88 | 62 | 0.52 | -0.05 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 26.00 | 0.05 | 0.30 | 0.20 | -0.07 | -25.93% | 100 | 48 | 1.23 | -0.10 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 27.00 | 0.25 | 1.40 | 0.35 | -0.03 | -7.90% | 127 | 7 | 0.42 | -0.19 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 28.00 | 0.50 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.31 | 0.13 | -0.03 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 29.00 | 0.95 | 1.10 | 1.04 | -0.34 | -24.64% | 3 | 1 | 0.42 | -0.44 | 0.15 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 30.00 | 1.50 | 1.70 | 1.80 | +0.13 | +7.79% | 1 | 2 | 1.09 | -0.59 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 4:00:04 PM EST |
| 31.00 | 2.25 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.71 | 0.12 | -0.03 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 32.00 | 2.80 | 3.30 | % | 0 | 0 | 0.70 | -0.81 | 0.10 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 33.00 | 2.20 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.88 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 34.00 | 4.30 | 7.10 | % | 0 | 0 | 1.47 | -0.94 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 35.00 | 5.30 | 8.00 | % | 0 | 0 | 1.53 | -0.97 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 36.00 | 6.20 | 8.90 | % | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 7.60 | 9.80 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 7.30 | 11.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |