Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $29.27 as of 7/25/2025 1:05:16 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 | 13.00 | 14.70 | 13.85 | % | 0.92 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.00 | 10.40 | 11.60 | 11.00 | 10.55 | 0.00 | 0.00% | 0.61 | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 8.30 | 10.60 | 9.45 | % | 0.50 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.50 | 8.50 | 10.10 | 9.30 | % | 0.48 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 7.30 | 9.60 | 8.45 | % | 0.42 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.50 | 7.50 | 9.10 | 8.30 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.00 | 6.30 | 8.60 | 7.45 | % | 0.35 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.50 | 6.10 | 8.10 | 7.10 | % | 0.33 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 6.30 | 7.70 | 7.00 | % | 0.32 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 6.00 | 7.20 | 6.60 | % | 0.29 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.00 | 5.20 | 6.70 | 5.95 | 5.37 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 23.50 | 5.00 | 6.10 | 5.55 | 6.67 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 4.50 | 5.70 | 5.10 | 6.31 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.80 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 24.50 | 4.00 | 5.20 | 4.60 | % | 0.19 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 3.40 | 4.70 | 4.05 | % | 0.16 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.50 | 3.00 | 4.20 | 3.60 | % | 0.14 | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 2.50 | 3.70 | 3.10 | 3.41 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.31 | 0.98 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 26.50 | 2.05 | 3.10 | 2.58 | 3.16 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.11 | 0.95 | 0.06 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 1.80 | 1.95 | 1.88 | 1.89 | -1.50 | -44.25% | 0.07 | 22 | 8 | 0.38 | 0.90 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 1.40 | 1.50 | 1.45 | 1.46 | -0.54 | -27.00% | 0.05 | 1 | 74 | 0.31 | 0.81 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 1.00 | 1.10 | 1.05 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.39 | 0.69 | 0.24 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 28.50 | 0.70 | 0.80 | 0.75 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.39 | 0.55 | 0.28 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.40 | -44.95% | 0.02 | 17 | 234 | 0.38 | 0.41 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.33 | -52.39% | 0.01 | 29 | 271 | 0.38 | 0.29 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.24 | -54.55% | 0.01 | 35 | 309 | 0.40 | 0.19 | 0.20 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.18 | -60.00% | 0.00 | 13 | 129 | 0.41 | 0.12 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.49 | 0.07 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.04 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.02 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.01 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.82 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 | 2.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.69 | -0.02 | 0.03 | -0.01 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 20 | 9 | 0.40 | -0.05 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.55 | -0.10 | 0.12 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 64 | 202 | 0.37 | -0.19 | 0.18 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.11 | +57.90% | 0.01 | 7 | 326 | 0.36 | -0.31 | 0.24 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.14 | +45.17% | 0.02 | 56 | 187 | 0.36 | -0.45 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.24 | +55.82% | 0.02 | 9 | 148 | 0.36 | -0.59 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.50 | 0.95 | 1.05 | 1.00 | 1.01 | +0.29 | +40.28% | 0.03 | 40 | 189 | 0.36 | -0.71 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.80 | +133.34% | 0.05 | 32 | 121 | 0.37 | -0.81 | 0.20 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.50 | 1.80 | 1.90 | 1.85 | 1.48 | +0.20 | +15.63% | 0.06 | 1 | 8 | 0.36 | -0.88 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 2.20 | 2.50 | 2.35 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.33 | -0.93 | 0.10 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 31.50 | 1.50 | 3.10 | 2.30 | % | 0.07 | 0 | 0 | 0.60 | -0.96 | 0.07 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 2.60 | 3.90 | 3.25 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.10 | -0.98 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 3.10 | 4.80 | 3.95 | % | 0.12 | 0 | 0 | 1.48 | -0.99 | 0.03 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.00 | 3.60 | 5.10 | 4.35 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.41 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 33.50 | 4.20 | 5.90 | 5.05 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 4.60 | 5.60 | 5.10 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.50 | 5.20 | 6.80 | 6.00 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 5.60 | 6.80 | 6.20 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.50 | 6.30 | 7.90 | 7.10 | % | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 6.60 | 7.50 | 7.05 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.50 | 6.90 | 8.00 | 7.45 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 7.30 | 8.50 | 7.90 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.50 | 7.90 | 9.50 | 8.70 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 8.30 | 10.10 | 9.20 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 9.40 | 11.00 | 10.20 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |