Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $36.46 as of 9/19/2025 9:26:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 15.40 | 19.40 | 17.40 | % | 0.92 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 20.00 | 14.40 | 18.30 | 16.35 | 17.05 | 0.00 | 0.00% | 0.82 | 0 | 5 | 4.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 21.00 | 13.40 | 17.40 | 15.40 | 16.02 | 0.00 | 0.00% | 0.73 | 0 | 6 | 4.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 12.40 | 16.40 | 14.40 | % | 0.65 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 23.00 | 11.40 | 15.40 | 13.40 | % | 0.58 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 24.00 | 10.40 | 14.30 | 12.35 | % | 0.51 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 25.00 | 9.70 | 13.40 | 11.55 | % | 0.46 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 26.00 | 8.70 | 12.40 | 10.55 | % | 0.41 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 27.00 | 8.10 | 10.90 | 9.50 | % | 0.35 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 28.00 | 8.40 | 8.60 | 8.50 | 7.90 | +0.30 | +3.95% | 0.30 | 3 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 28.50 | 7.90 | 8.70 | 8.30 | % | 0.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 29.00 | 7.40 | 9.10 | 8.25 | 7.18 | -0.22 | -2.98% | 0.28 | 1 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 29.50 | 6.90 | 8.30 | 7.60 | % | 0.26 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 30.00 | 6.40 | 6.60 | 6.50 | 6.31 | +0.99 | +18.61% | 0.22 | 5 | 38 | 0.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.50 | 5.90 | 7.30 | 6.60 | 6.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 5.40 | 5.60 | 5.50 | 4.50 | +0.50 | +12.50% | 0.18 | 1 | 23 | 0.70 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 31.50 | 4.90 | 6.20 | 5.55 | 4.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.62 | 0.99 | 0.01 | 0.00 | 9/10/2025 | 9/19/2025 3:59:57 PM EST |
| 32.00 | 4.40 | 4.60 | 4.50 | 3.87 | -1.13 | -22.60% | 0.14 | 1 | 40 | 1.25 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.50 | 3.30 | 5.10 | 4.20 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | 0.99 | 0.02 | -0.01 | 9/10/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 3.40 | 3.70 | 3.55 | 2.95 | -1.75 | -37.24% | 0.11 | 1 | 30 | 0.60 | 0.96 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 33.50 | 3.00 | 3.20 | 3.10 | 2.40 | -0.22 | -8.40% | 0.09 | 10 | 17 | 0.54 | 0.93 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 2.55 | 2.65 | 2.60 | 2.40 | +1.07 | +80.46% | 0.08 | 42 | 88 | 0.28 | 0.89 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.50 | 2.10 | 2.25 | 2.18 | 2.00 | +0.95 | +90.48% | 0.06 | 61 | 15 | 0.38 | 0.85 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 1.70 | 1.80 | 1.75 | 1.60 | +0.71 | +79.78% | 0.05 | 30 | 201 | 0.37 | 0.79 | 0.14 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.50 | 1.30 | 1.45 | 1.38 | 1.36 | +0.66 | +94.29% | 0.04 | 242 | 246 | 0.37 | 0.72 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 1.00 | 1.10 | 1.05 | 1.15 | +0.63 | +121.16% | 0.03 | 1,142 | 174 | 0.38 | 0.62 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.50 | 0.75 | 0.85 | 0.80 | 0.77 | +0.42 | +120.00% | 0.02 | 118 | 129 | 0.39 | 0.52 | 0.21 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.28 | +93.34% | 0.01 | 258 | 571 | 0.37 | 0.41 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.50 | 0.35 | 0.45 | 0.40 | 0.35 | +0.20 | +133.34% | 0.01 | 140 | 124 | 0.39 | 0.33 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.15 | +150.00% | 0.01 | 6 | 1,528 | 0.41 | 0.25 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 1,635 | 271 | 0.42 | 0.15 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1,075 | 542 | 0.47 | 0.09 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 41.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 681 | 0.53 | 0.05 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,664 | 0.57 | 0.01 | 0.02 | -0.01 | 9/17/2025 | 9/19/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 605 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 83 | 0.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.01 | 0.00 | 9/8/2025 | 9/19/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.01 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 26 | 0.89 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | -0.01 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.54 | -0.04 | 0.04 | -0.02 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 127 | 0.43 | -0.07 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 29 | 75 | 0.41 | -0.11 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 34.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.38 | -69.10% | 0.00 | 10 | 144 | 0.39 | -0.15 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.44 | -60.28% | 0.01 | 33 | 622 | 0.40 | -0.21 | 0.14 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 35.50 | 0.30 | 0.40 | 0.35 | 0.45 | -0.67 | -59.83% | 0.01 | 85 | 74 | 0.38 | -0.28 | 0.18 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.85 | -58.63% | 0.02 | 35 | 134 | 0.39 | -0.38 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 36.50 | 0.70 | 0.80 | 0.75 | 0.76 | -0.42 | -35.60% | 0.02 | 74 | 895 | 0.38 | -0.48 | 0.21 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.00 | 1.00 | 1.10 | 1.05 | 1.15 | -0.93 | -44.72% | 0.03 | 5 | 63 | 0.39 | -0.59 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 37.50 | 1.35 | 1.45 | 1.40 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.40 | -0.67 | 0.18 | -0.05 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 38.00 | 1.75 | 1.85 | 1.80 | 2.19 | -0.26 | -10.62% | 0.05 | 1 | 7 | 0.42 | -0.75 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 39.00 | 2.60 | 2.75 | 2.68 | 3.05 | +0.80 | +35.56% | 0.07 | 10 | 10 | 0.67 | -0.85 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:57 PM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | % | 0.09 | 0 | 0 | 0.83 | -0.91 | 0.07 | -0.03 | 9/19/2025 3:59:57 PM EST | |||
| 41.00 | 4.40 | 6.10 | 5.25 | % | 0.13 | 0 | 0 | 1.60 | -0.95 | 0.04 | -0.02 | 9/19/2025 3:59:57 PM EST | |||
| 42.00 | 5.00 | 5.70 | 5.35 | % | 0.13 | 0 | 0 | 2.07 | -0.99 | 0.02 | -0.01 | 9/19/2025 3:59:57 PM EST | |||
| 43.00 | 5.80 | 8.60 | 7.20 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 44.00 | 7.00 | 9.30 | 8.15 | % | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST | |||
| 45.00 | 8.00 | 10.40 | 9.20 | 10.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:57 PM EST |
| 46.00 | 9.00 | 11.60 | 10.30 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:57 PM EST |