Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $22.42 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.10 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 7.00 | 9.50 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.50 | 6.50 | 9.00 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 6.00 | 8.50 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 5.50 | 6.80 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 5.10 | 6.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 4.60 | 5.90 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 3.90 | 6.50 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 3.60 | 6.00 | 2.85 | 0.00 | 0.00% | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 2.90 | 5.00 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.50 | 2.85 | 3.20 | 1.98 | 0.00 | 0.00% | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 2.30 | 2.80 | 2.71 | 0.00 | 0.00% | 0 | 24 | 1.75 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 1.85 | 2.80 | 2.23 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.99 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 1.40 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 76 | 0.79 | 0.95 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.95 | 1.05 | 0.99 | -0.27 | -21.43% | 16 | 69 | 0.58 | 0.86 | 0.25 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.55 | 0.65 | 0.81 | 0.00 | 0.00% | 0 | 329 | 0.46 | 0.72 | 0.41 | -0.09 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.25 | 0.35 | 0.35 | -0.19 | -35.19% | 33 | 428 | 0.47 | 0.50 | 0.47 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | -0.13 | -46.43% | 24 | 343 | 0.52 | 0.29 | 0.37 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 2 | 229 | 0.57 | 0.16 | 0.23 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 2 | 174 | 0.84 | 0.07 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 3 | 142 | 0.84 | 0.03 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 70 | 0.98 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.31 | 0.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 390 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 26.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 64 | 2.89 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 42 | 3.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 107 | 3.59 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.25 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.25 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 3.30 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 59 | 3.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.04 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.42 | -0.01 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 133 | 0.83 | -0.05 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 21.50 | 0.00 | 0.10 | 0.07 | -0.02 | -22.23% | 766 | 121 | 0.51 | -0.14 | 0.25 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 16 | 105 | 0.51 | -0.28 | 0.41 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 22.50 | 0.30 | 0.40 | 0.40 | +0.06 | +17.65% | 17 | 120 | 0.50 | -0.50 | 0.47 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 115 | 0.54 | -0.71 | 0.37 | -0.08 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 23.50 | 1.05 | 2.00 | 1.92 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.84 | 0.23 | -0.06 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 24.00 | 1.50 | 1.65 | 1.65 | +0.33 | +25.00% | 2 | 23 | 0.86 | -0.93 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 24.50 | 1.80 | 2.20 | 2.16 | +0.31 | +16.76% | 1 | 3 | 1.28 | -0.97 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 2.45 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 21 | 1.69 | -0.99 | 0.02 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 25.50 | 2.90 | 5.10 | 1.70 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 26.00 | 3.20 | 5.60 | 2.10 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 26.50 | 3.40 | 6.10 | 2.20 | 0.00 | 0.00% | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 27.00 | 4.40 | 6.60 | 5.59 | 0.00 | 0.00% | 0 | 6 | 2.80 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 28.00 | 5.40 | 6.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 29.00 | 6.00 | 8.50 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 6.90 | 9.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |