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 | 12.10 | 16.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 9.10 | 13.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 9.30 | 12.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 8.30 | 11.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 7.30 | 10.30 | % | 0 | 0 | 1.57 | 0.98 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 6.40 | 9.20 | % | 0 | 0 | 1.40 | 0.96 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 4.30 | 8.40 | % | 0 | 0 | 1.34 | 0.92 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 3.40 | 7.50 | % | 0 | 0 | 1.24 | 0.87 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 3.40 | 6.10 | % | 0 | 0 | 1.01 | 0.81 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 2.30 | 5.10 | % | 0 | 0 | 0.89 | 0.75 | 0.06 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 27.00 | 2.75 | 3.30 | % | 0 | 0 | 0.85 | 0.67 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 28.00 | 1.80 | 2.95 | % | 0 | 0 | 0.53 | 0.60 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 29.00 | 1.70 | 3.20 | % | 0 | 0 | 0.41 | 0.52 | 0.08 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.55 | 1.65 | % | 0 | 0 | 0.93 | 0.45 | 0.08 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 31.00 | 0.60 | 2.45 | % | 0 | 0 | 0.95 | 0.38 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 32.00 | 0.55 | 2.05 | % | 0 | 0 | 0.96 | 0.31 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 33.00 | 0.30 | 1.95 | % | 0 | 0 | 0.98 | 0.26 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 34.00 | 0.25 | 1.80 | % | 0 | 0 | 0.99 | 0.21 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.80 | % | 0 | 0 | 1.06 | 0.17 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 1.75 | % | 0 | 0 | 1.09 | 0.13 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 2.30 | % | 0 | 0 | 1.15 | 0.10 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.60 | % | 0 | 0 | 1.01 | 0.08 | 0.03 | -0.01 | 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 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.10 | % | 0 | 0 | 1.06 | -0.02 | 0.02 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.75 | % | 0 | 0 | 1.18 | -0.04 | 0.03 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | -0.08 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.65 | % | 0 | 0 | 0.93 | -0.13 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 25.00 | 0.25 | 1.75 | % | 0 | 0 | 1.00 | -0.19 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 26.00 | 0.45 | 1.95 | 0.60 | % | 5 | 0 | 0.97 | -0.25 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 27.00 | 0.55 | 2.25 | % | 0 | 0 | 0.90 | -0.33 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 28.00 | 0.55 | 2.15 | % | 0 | 0 | 0.76 | -0.40 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 29.00 | 0.75 | 2.65 | % | 0 | 0 | 0.81 | -0.48 | 0.08 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 30.00 | 0.95 | 4.20 | % | 0 | 0 | 0.81 | -0.55 | 0.08 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 31.00 | 1.50 | 3.70 | % | 0 | 0 | 0.78 | -0.62 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 32.00 | 2.20 | 4.50 | % | 0 | 0 | 0.86 | -0.69 | 0.07 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 33.00 | 2.45 | 6.40 | % | 0 | 0 | 0.89 | -0.74 | 0.06 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 34.00 | 3.40 | 7.30 | % | 0 | 0 | 0.93 | -0.79 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 35.00 | 4.20 | 8.20 | % | 0 | 0 | 0.97 | -0.83 | 0.05 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 36.00 | 5.20 | 9.10 | % | 0 | 0 | 1.00 | -0.87 | 0.04 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 37.00 | 7.30 | 10.10 | % | 0 | 0 | 1.05 | -0.90 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 38.00 | 8.10 | 11.10 | % | 0 | 0 | 1.11 | -0.92 | 0.03 | -0.01 | 6/13/2025 4:00:04 PM EST |