Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $28.51 as of 7/29/2025 2:28:21 PM 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 | 12.40 | 14.60 | 13.50 | % | 0.90 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 20.00 | 8.30 | 8.50 | 8.40 | % | 0.42 | 0 | 0 | 0.66 | 0.98 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 21.00 | 7.10 | 7.70 | 7.40 | % | 0.35 | 0 | 0 | 0.58 | 0.97 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 22.00 | 6.40 | 6.60 | 6.50 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.50 | 0.95 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:59:05 PM EST |
| 23.00 | 5.40 | 5.70 | 5.55 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.42 | 0.91 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:59:05 PM EST |
| 24.00 | 4.60 | 4.80 | 4.70 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.40 | 0.87 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 12:59:05 PM EST |
| 25.00 | 3.70 | 4.00 | 3.85 | 3.85 | -0.22 | -5.41% | 0.15 | 1 | 22 | 0.41 | 0.81 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 26.00 | 3.00 | 3.20 | 3.10 | 3.25 | 0.00 | 0.00% | 0.12 | 3 | 30 | 0.41 | 0.74 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 27.00 | 2.40 | 2.50 | 2.45 | 2.39 | -0.20 | -7.73% | 0.09 | 112 | 30 | 0.41 | 0.65 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 28.00 | 1.90 | 1.95 | 1.93 | 1.80 | -0.20 | -10.00% | 0.07 | 24 | 435 | 0.41 | 0.56 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 29.00 | 1.45 | 1.50 | 1.48 | 1.49 | -0.14 | -8.59% | 0.05 | 3 | 522 | 0.41 | 0.47 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 30.00 | 1.10 | 1.15 | 1.13 | 1.11 | -0.09 | -7.50% | 0.04 | 30 | 650 | 0.41 | 0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 31.00 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 389 | 0.42 | 0.31 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 32.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.07 | -10.45% | 0.02 | 15 | 95 | 0.42 | 0.25 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 33.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.09 | -16.37% | 0.01 | 16 | 94 | 0.43 | 0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 34.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.02 | -5.00% | 0.01 | 15 | 116 | 0.44 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.45 | 0.12 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 12:59:05 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | 0.09 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 12:59:05 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.03 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 46 | 0.53 | 0.05 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.01 | 0.00 | 7/29/2025 12:59:05 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.02 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 23.00 | 0.15 | 0.25 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.09 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:59:05 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | -0.13 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 12:59:05 PM EST |
| 25.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.02 | +4.17% | 0.02 | 11 | 19 | 0.42 | -0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.03 | 10 | 54 | 0.41 | -0.26 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 27.00 | 1.05 | 1.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.04 | 2 | 98 | 0.40 | -0.35 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 28.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.15 | +10.35% | 0.06 | 5 | 828 | 0.41 | -0.44 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 29.00 | 2.00 | 2.15 | 2.08 | 2.20 | +0.49 | +28.66% | 0.07 | 3 | 50 | 0.41 | -0.53 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 30.00 | 2.65 | 2.90 | 2.78 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.41 | -0.61 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 31.00 | 3.40 | 3.50 | 3.45 | 2.92 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.42 | -0.69 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 12:59:05 PM EST |
| 32.00 | 4.20 | 4.30 | 4.25 | 2.88 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.43 | -0.75 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 12:59:05 PM EST |
| 33.00 | 5.00 | 5.20 | 5.10 | 4.17 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.42 | -0.80 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 12:59:05 PM EST |
| 34.00 | 5.90 | 6.10 | 6.00 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.45 | -0.85 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 12:59:05 PM EST |
| 35.00 | 6.80 | 7.00 | 6.90 | % | 0.20 | 0 | 0 | 0.46 | -0.88 | 0.04 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 36.00 | 7.60 | 8.00 | 7.80 | % | 0.22 | 0 | 0 | 0.68 | -0.91 | 0.03 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 37.00 | 8.10 | 9.10 | 8.60 | % | 0.23 | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 38.00 | 9.70 | 9.90 | 9.80 | % | 0.26 | 0 | 0 | 0.65 | -0.95 | 0.02 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 40.00 | 11.60 | 11.90 | 11.75 | % | 0.29 | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:59:05 PM EST |