Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $24.09 as of 5/30/2025 5:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.10 | 13.20 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 8.50 | 12.20 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 15.00 | 7.50 | 11.20 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 16.00 | 7.00 | 10.20 | 8.15 | -1.02 | -11.13% | 5 | 5 | 4.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 5.90 | 9.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 5.20 | 8.70 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 5.00 | 8.20 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.50 | 5.50 | 7.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 7.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.50 | 4.30 | 6.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 4.30 | 6.20 | 4.65 | 0.00 | 0.00% | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 3.40 | 5.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 2.70 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 21 | 2.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 21.50 | 2.20 | 4.80 | % | 0 | 0 | 2.50 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.65 | 2.80 | 2.22 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.97 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 1.50 | 2.30 | 1.87 | 0.00 | 0.00% | 0 | 58 | 1.00 | 0.94 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 1.40 | 1.55 | 1.40 | -0.24 | -14.64% | 5 | 194 | 0.33 | 0.87 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 23.50 | 0.25 | 1.15 | 0.98 | -0.14 | -12.50% | 32 | 78 | 0.22 | 0.78 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 0.65 | 0.75 | 0.75 | -0.10 | -11.77% | 59 | 562 | 0.35 | 0.65 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.50 | 0.35 | 0.45 | 0.38 | -0.17 | -30.91% | 58 | 197 | 0.33 | 0.48 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.20 | 0.25 | 0.25 | -0.02 | -7.41% | 63 | 226 | 0.34 | 0.31 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.50 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 16 | 42 | 0.35 | 0.18 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 25 | 136 | 0.38 | 0.10 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.78 | 0.03 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.02 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 53 | 1.55 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 137 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.05 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.10 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.10 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.10 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.10 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.10 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 2.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 1.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.04 | -0.01 | -20.00% | 1 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.46 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.68 | -0.03 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.08 | -0.17 | -68.00% | 1 | 21 | 0.50 | -0.06 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 117 | 0.44 | -0.13 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 23.50 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 180 | 789 | 0.35 | -0.22 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 0.25 | 0.30 | 0.35 | -0.07 | -16.67% | 29 | 176 | 0.34 | -0.35 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.50 | 0.45 | 0.55 | 0.60 | -0.05 | -7.70% | 47 | 17 | 0.33 | -0.52 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.65 | 0.90 | 1.15 | +0.03 | +2.68% | 1 | 59 | 0.40 | -0.69 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.50 | 1.00 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.82 | 0.23 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 1.45 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.90 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 26.50 | 0.40 | 4.30 | 2.47 | 0.00 | 0.00% | 0 | 6 | 2.24 | -0.97 | 0.07 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 1.90 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 86 | 1.75 | -0.99 | 0.03 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 2.40 | 5.10 | % | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 28.00 | 2.90 | 5.30 | 3.95 | +2.00 | +102.57% | 28 | 32 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 28.50 | 3.90 | 6.20 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 4.30 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 23 | 2.25 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 4.90 | 6.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 31.00 | 6.00 | 8.70 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 6.90 | 9.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 7.90 | 9.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 9.10 | 11.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 9.90 | 12.40 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 10.90 | 13.50 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |