Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $28.67 as of 6/20/2025 9:17:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.50 | 17.90 | 11.45 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 13.00 | 16.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 12.20 | 15.90 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 12.00 | 14.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 17.00 | 11.00 | 13.90 | 11.55 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.99 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 10.10 | 13.00 | 10.60 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 9.50 | 10.30 | 10.20 | 0.00 | 0.00% | 0 | 337 | 0.76 | 0.97 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 8.60 | 9.40 | 9.10 | 0.00 | 0.00% | 0 | 135 | 0.60 | 0.95 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 7.00 | 8.60 | 8.39 | 0.00 | 0.00% | 0 | 60 | 0.81 | 0.93 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 6.70 | 7.40 | 7.30 | 0.00 | 0.00% | 0 | 303 | 0.53 | 0.93 | 0.02 | -0.01 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 5.90 | 6.20 | 6.50 | -0.34 | -4.98% | 3 | 468 | 0.44 | 0.88 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 5.10 | 5.30 | 5.60 | -0.18 | -3.12% | 2 | 483 | 0.45 | 0.86 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 4.20 | 4.60 | 4.28 | -0.82 | -16.08% | 5 | 1,415 | 0.45 | 0.82 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 3.50 | 3.70 | 3.70 | -0.32 | -7.96% | 20 | 759 | 0.43 | 0.77 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 2.85 | 3.20 | 2.91 | -0.62 | -17.57% | 57 | 457 | 0.45 | 0.70 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 2.25 | 2.40 | 2.44 | -0.41 | -14.39% | 192 | 2,503 | 0.42 | 0.61 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 1.80 | 1.90 | 2.00 | -0.10 | -4.77% | 20 | 1,082 | 0.42 | 0.52 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 1.40 | 1.50 | 1.45 | -0.20 | -12.13% | 192 | 1,492 | 0.43 | 0.44 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 1.05 | 1.15 | 1.13 | -0.07 | -5.84% | 51 | 433 | 0.43 | 0.36 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 0.80 | 0.90 | 0.90 | -0.05 | -5.27% | 38 | 560 | 0.43 | 0.30 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 132 | 629 | 0.44 | 0.25 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 0.40 | 0.75 | 0.62 | +0.02 | +3.34% | 1 | 63 | 0.47 | 0.21 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.45 | 0.45 | -0.05 | -10.00% | 61 | 2,832 | 0.45 | 0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.15 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 2 | 10 | 0.43 | 0.12 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 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 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 105 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/20/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 275 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 141 | 1.07 | -0.01 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 50 | 0.93 | -0.03 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 5 | 330 | 0.60 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 146 | 0.74 | -0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 22.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 428 | 0.49 | -0.07 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | +0.01 | +5.27% | 335 | 1,239 | 0.44 | -0.12 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 24.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4,547 | 0.44 | -0.14 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 24 | 374 | 0.43 | -0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 26.00 | 0.70 | 0.80 | 0.77 | +0.17 | +28.34% | 2 | 2,953 | 0.43 | -0.23 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 27.00 | 1.05 | 1.15 | 1.01 | +0.08 | +8.61% | 2 | 577 | 0.44 | -0.30 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 28.00 | 1.45 | 1.55 | 1.38 | -0.06 | -4.17% | 13 | 948 | 0.43 | -0.39 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 29.00 | 1.90 | 2.05 | 1.92 | +0.32 | +20.00% | 1 | 203 | 0.42 | -0.48 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 2.50 | 2.65 | 2.40 | +0.02 | +0.84% | 1 | 310 | 0.43 | -0.56 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 31.00 | 3.10 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 162 | 0.43 | -0.64 | 0.08 | -0.02 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 32.00 | 3.90 | 4.50 | 3.98 | +0.28 | +7.57% | 3 | 51 | 0.48 | -0.70 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 33.00 | 4.40 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.75 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 34.00 | 5.20 | 6.50 | % | 0 | 0 | 0.47 | -0.79 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 6.20 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.82 | 0.05 | -0.01 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 6.70 | 8.30 | % | 0 | 0 | 0.63 | -0.85 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 37.00 | 7.70 | 10.10 | % | 0 | 0 | 0.53 | -0.88 | 0.04 | -0.01 | 6/20/2025 3:59:55 PM EST |