Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $29.14 as of 7/25/2025 8:37:33 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 | 12.30 | 16.10 | 14.20 | % | 0.95 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 19.00 | 9.40 | 12.00 | 10.70 | % | 0.56 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 8.10 | 11.10 | 9.60 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 21.00 | 7.20 | 10.10 | 8.65 | % | 0.41 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 22.00 | 6.10 | 9.10 | 7.60 | % | 0.35 | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 23.00 | 4.20 | 8.20 | 6.20 | % | 0.27 | 0 | 0 | 1.29 | 0.95 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 24.00 | 3.30 | 7.30 | 5.30 | % | 0.22 | 0 | 0 | 1.20 | 0.92 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 2.45 | 6.40 | 4.43 | % | 0.18 | 0 | 0 | 1.10 | 0.86 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 1.65 | 4.80 | 3.23 | % | 0.12 | 0 | 0 | 0.80 | 0.80 | 0.06 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 1.80 | 4.60 | 3.20 | % | 0.12 | 0 | 0 | 0.53 | 0.72 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 2.15 | 2.45 | 2.30 | 2.10 | % | 0.08 | 1 | 0 | 0.43 | 0.64 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 29.00 | 1.55 | 3.70 | 2.63 | % | 0.09 | 0 | 0 | 0.65 | 0.54 | 0.10 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 1.00 | 2.30 | 1.65 | 1.40 | % | 0.06 | 5 | 0 | 0.38 | 0.44 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 31.00 | 0.80 | 1.10 | 0.95 | 0.70 | % | 0.03 | 31 | 0 | 0.40 | 0.35 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 32.00 | 0.55 | 0.80 | 0.68 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 0.42 | 0.20 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 34.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.06 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.16 | 0.07 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | 0.05 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:59 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.06 | -0.05 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.04 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.50 | -0.14 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 26.00 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.40 | -0.20 | 0.06 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.55 | 0.85 | 0.70 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.85 | 1.20 | 1.03 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 29.00 | 1.30 | 1.70 | 1.50 | % | 0.05 | 0 | 0 | 0.40 | -0.46 | 0.10 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 30.00 | 1.80 | 2.25 | 2.03 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.10 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 31.00 | 2.50 | 2.90 | 2.70 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.09 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 32.00 | 2.95 | 3.70 | 3.33 | % | 0.10 | 0 | 0 | 0.59 | -0.73 | 0.08 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 33.00 | 3.00 | 6.40 | 4.70 | % | 0.14 | 0 | 0 | 1.01 | -0.80 | 0.07 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 34.00 | 3.30 | 7.30 | 5.30 | % | 0.16 | 0 | 0 | 1.06 | -0.85 | 0.06 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 35.00 | 4.20 | 8.20 | 6.20 | % | 0.18 | 0 | 0 | 1.10 | -0.89 | 0.05 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 36.00 | 5.20 | 9.10 | 7.15 | % | 0.20 | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 37.00 | 6.10 | 10.10 | 8.10 | % | 0.22 | 0 | 0 | 1.20 | -0.95 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 38.00 | 7.70 | 11.00 | 9.35 | % | 0.25 | 0 | 0 | 1.23 | -0.97 | 0.02 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 39.00 | 9.00 | 12.00 | 10.50 | % | 0.27 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:59 PM EST |