Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $14.57 as of 3/28/2024 4:32:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 10.70 | 13.60 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
5.00 | 9.00 | 11.60 | 7.32 | 0.00 | 0.00% | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 3/28/2024 4:00:07 PM EST |
7.00 | 7.00 | 9.60 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
8.00 | 6.00 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:07 PM EST |
9.00 | 5.00 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 23 | 3.43 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:07 PM EST |
10.00 | 4.20 | 6.60 | 4.80 | +0.60 | +14.29% | 1 | 38 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
11.00 | 3.70 | 5.60 | 4.10 | +0.90 | +28.13% | 15 | 533 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
12.00 | 2.75 | 4.00 | 3.01 | +0.51 | +20.40% | 20 | 372 | 1.62 | 0.99 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
13.00 | 2.00 | 2.40 | 2.12 | +0.42 | +24.71% | 686 | 1,610 | 0.77 | 0.93 | 0.09 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
14.00 | 1.20 | 1.35 | 1.30 | +0.40 | +44.45% | 417 | 5,160 | 0.42 | 0.79 | 0.19 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
15.00 | 0.55 | 0.60 | 0.59 | +0.24 | +68.58% | 1,002 | 4,137 | 0.37 | 0.54 | 0.29 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
16.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 530 | 4,048 | 0.38 | 0.27 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
17.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 35 | 1,537 | 0.39 | 0.12 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
18.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 267 | 4,086 | 0.47 | 0.04 | 0.06 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,708 | 0.57 | 0.01 | 0.02 | 0.00 | 3/15/2024 | 3/28/2024 4:00:07 PM EST |
20.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 10,378 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 949 | 0.76 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 4:00:07 PM EST |
22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,024 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 4:00:07 PM EST |
23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 4:00:07 PM EST |
24.00 | 0.00 | 0.05 | % | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
25.00 | 0.00 | 0.05 | % | 0 | 107 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
30.00 | 0.00 | 0.05 | % | 0 | 348 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
7.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 4:00:07 PM EST |
8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 3/28/2024 4:00:07 PM EST |
9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 3/28/2024 4:00:07 PM EST |
10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:07 PM EST |
11.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 851 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 4:00:07 PM EST |
12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 787 | 0.60 | -0.01 | 0.03 | 0.00 | 3/27/2024 | 3/28/2024 4:00:07 PM EST |
13.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 54 | 1,299 | 0.47 | -0.07 | 0.09 | 0.00 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
14.00 | 0.15 | 0.20 | 0.16 | -0.17 | -51.52% | 364 | 2,174 | 0.39 | -0.21 | 0.19 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
15.00 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 123 | 1,407 | 0.36 | -0.46 | 0.29 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
16.00 | 0.90 | 2.95 | 1.11 | -0.94 | -45.86% | 21 | 660 | 0.97 | -0.73 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
17.00 | 1.95 | 3.70 | 2.00 | -1.40 | -41.18% | 2 | 158 | 1.47 | -0.88 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:07 PM EST |
18.00 | 2.10 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 59 | 0.68 | -0.96 | 0.06 | 0.00 | 3/12/2024 | 3/28/2024 4:00:07 PM EST |
19.00 | 2.90 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.99 | 0.02 | 0.00 | 3/13/2024 | 3/28/2024 4:00:07 PM EST |
20.00 | 4.50 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 14 | 2.03 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 3/28/2024 4:00:07 PM EST |
21.00 | 5.50 | 6.30 | 8.86 | 0.00 | 0.00% | 0 | 30 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 3/28/2024 4:00:07 PM EST |
22.00 | 6.50 | 7.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
23.00 | 7.50 | 8.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
24.00 | 8.50 | 9.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
25.00 | 9.50 | 10.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST | |||
30.00 | 14.50 | 15.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:07 PM EST |