Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $29.54 as of 7/22/2025 7:51:52 AM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 12.80 | 16.40 | 14.60 | % | 0.97 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
18.00 | 9.60 | 13.30 | 11.45 | % | 0.64 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
19.00 | 9.90 | 12.40 | 11.15 | % | 0.59 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
20.00 | 8.90 | 11.40 | 10.15 | % | 0.51 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
21.00 | 7.80 | 10.40 | 9.10 | % | 0.43 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
22.00 | 7.20 | 9.40 | 8.30 | % | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
22.50 | 6.30 | 8.90 | 7.60 | % | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
23.00 | 5.90 | 8.00 | 6.95 | % | 0.30 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
24.00 | 5.10 | 6.40 | 5.75 | 5.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
24.50 | 4.50 | 7.00 | 5.75 | % | 0.23 | 0 | 0 | 1.58 | 0.98 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
25.00 | 3.20 | 5.10 | 4.15 | 4.58 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.96 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
25.50 | 2.35 | 5.60 | 3.98 | % | 0.16 | 0 | 0 | 1.22 | 0.94 | 0.04 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
26.00 | 1.85 | 5.60 | 3.73 | % | 0.14 | 0 | 0 | 1.41 | 0.91 | 0.06 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
26.50 | 2.60 | 3.70 | 3.15 | % | 0.12 | 0 | 0 | 0.61 | 0.87 | 0.07 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
27.00 | 2.70 | 2.90 | 2.80 | 2.68 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.43 | 0.83 | 0.09 | -0.02 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
27.50 | 2.10 | 3.20 | 2.65 | % | 0.10 | 0 | 0 | 0.56 | 0.78 | 0.10 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
28.00 | 2.00 | 2.10 | 2.05 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 228 | 0.44 | 0.73 | 0.12 | -0.03 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
28.50 | 1.45 | 1.80 | 1.63 | % | 0.06 | 0 | 0 | 0.40 | 0.67 | 0.13 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
29.00 | 1.35 | 1.50 | 1.43 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.46 | 0.60 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
29.50 | 1.10 | 1.20 | 1.15 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.53 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
30.00 | 0.90 | 1.00 | 0.95 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.44 | 0.46 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
30.50 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.39 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
31.00 | 0.20 | 0.65 | 0.43 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.34 | 0.33 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
31.50 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | 0.27 | 0.12 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
32.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.45 | 0.23 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
32.50 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.09 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
33.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.15 | 0.08 | -0.02 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
33.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.13 | 0.07 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
34.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.44 | 0.10 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.07 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
36.00 | 0.00 | 1.45 | 0.73 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.03 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
38.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.11 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
24.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
25.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.06 | -0.04 | 0.03 | -0.01 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
25.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.04 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
26.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.55 | -0.09 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
26.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.07 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
27.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.43 | -0.17 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
27.50 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | -0.22 | 0.10 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
28.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.43 | -0.27 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
28.50 | 0.40 | 0.95 | 0.68 | % | 0.02 | 0 | 0 | 0.44 | -0.33 | 0.13 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
29.00 | 0.80 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.43 | -0.40 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
29.50 | 0.90 | 1.20 | 1.05 | % | 0.04 | 0 | 0 | 0.41 | -0.47 | 0.14 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
30.00 | 1.30 | 1.45 | 1.38 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.43 | -0.54 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
30.50 | 1.45 | 1.90 | 1.68 | % | 0.06 | 0 | 0 | 0.43 | -0.61 | 0.14 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
31.00 | 1.95 | 2.10 | 2.03 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.43 | -0.67 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
31.50 | 1.70 | 2.60 | 2.15 | % | 0.07 | 0 | 0 | 0.32 | -0.73 | 0.12 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
32.00 | 2.30 | 3.00 | 2.65 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.34 | -0.77 | 0.10 | -0.03 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
32.50 | 2.95 | 3.60 | 3.28 | % | 0.10 | 0 | 0 | 0.54 | -0.81 | 0.09 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
33.00 | 2.00 | 4.80 | 3.40 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.91 | -0.85 | 0.08 | -0.02 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
33.50 | 3.00 | 4.50 | 3.75 | % | 0.11 | 0 | 0 | 0.57 | -0.87 | 0.07 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
34.00 | 3.20 | 6.00 | 4.60 | % | 0.14 | 0 | 0 | 1.10 | -0.90 | 0.06 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
35.00 | 4.80 | 7.60 | 6.20 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.53 | -0.93 | 0.04 | -0.01 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
36.00 | 5.80 | 8.30 | 7.05 | % | 0.20 | 0 | 0 | 1.42 | -0.97 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
37.00 | 6.30 | 9.60 | 7.95 | % | 0.21 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
38.00 | 7.90 | 10.00 | 8.95 | % | 0.24 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
39.00 | 9.40 | 11.60 | 10.50 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |