Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $25.93 as of 3/31/2025 2:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 12.00 | 10.48 | % | 1 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 16.00 | 8.20 | 11.00 | 9.66 | % | 1 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 16.50 | 9.00 | 10.50 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 7.50 | 10.00 | 8.72 | % | 2 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 17.50 | 7.10 | 9.50 | 8.32 | % | 2 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 18.00 | 6.70 | 9.10 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 18.50 | 6.30 | 8.60 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 5.00 | 8.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 5.80 | 7.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 5.70 | 6.90 | 6.21 | 0.00 | 0.00% | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 5.30 | 6.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 4.60 | 6.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 4.20 | 5.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 3.60 | 5.00 | 4.34 | 0.00 | 0.00% | 0 | 7 | 2.62 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 3.20 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.99 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 2.60 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.98 | 0.04 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 2.15 | 2.65 | 1.98 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.94 | 0.07 | -0.03 | 2/21/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 2.00 | 2.10 | 1.78 | -0.70 | -28.23% | 2 | 24 | 0.55 | 0.89 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 1.55 | 1.65 | 1.73 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.83 | 0.17 | -0.05 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 1.10 | 1.20 | 0.75 | -0.55 | -42.31% | 1 | 82 | 0.52 | 0.74 | 0.22 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 0.75 | 0.85 | 0.58 | -0.24 | -29.27% | 73 | 201 | 0.50 | 0.62 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 0.45 | 0.55 | 0.48 | -0.12 | -20.00% | 201 | 261 | 0.49 | 0.47 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 0.25 | 0.30 | 0.27 | -0.08 | -22.86% | 73 | 267 | 0.48 | 0.33 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.10 | 0.20 | 0.10 | -0.12 | -54.55% | 45 | 351 | 0.48 | 0.21 | 0.22 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.05 | 0.10 | 0.07 | -0.09 | -56.25% | 64 | 158 | 0.48 | 0.12 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 25 | 54 | 0.63 | 0.06 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.03 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.01 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 0.00 | 0.20 | 0.19 | % | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 16.50 | 0.00 | 0.40 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.85 | 0.00 | 0.00% | 0 | 9 | 1.10 | -0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.02 | -0.01 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.14 | -0.02 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 134 | 0.74 | -0.06 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,544 | 0.61 | -0.11 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 0.05 | 0.15 | 0.16 | +0.03 | +23.08% | 12 | 9 | 0.57 | -0.17 | 0.17 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.15 | 0.25 | 0.29 | +0.04 | +16.00% | 17 | 72 | 0.52 | -0.26 | 0.22 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 0.30 | 0.35 | 0.36 | -0.03 | -7.70% | 16 | 97 | 0.50 | -0.38 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 0.50 | 0.55 | 0.52 | -0.07 | -11.87% | 15 | 103 | 0.49 | -0.53 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.67 | 0.28 | -0.06 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 1.15 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.79 | 0.22 | -0.05 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 1.55 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.88 | 0.15 | -0.03 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 2.00 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 44 | 2.12 | -0.94 | 0.09 | -0.02 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 2.50 | 2.90 | % | 0 | 0 | 1.00 | -0.97 | 0.05 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 2.90 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.99 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 3.40 | 5.20 | % | 0 | 0 | 2.64 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 4.00 | 5.70 | 5.69 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 4.30 | 6.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 31.00 | 5.00 | 6.70 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |