Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $18.97 as of 4/26/2024 3:37:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.10 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 5.00 | 13.10 | 16.00 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 6.00 | 12.10 | 15.00 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 7.00 | 11.10 | 14.00 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 8.00 | 10.10 | 13.00 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 9.00 | 9.60 | 12.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 10.00 | 8.60 | 11.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 11.00 | 7.60 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 7 | 3.69 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 12.00 | 5.30 | 8.80 | 7.28 | 0.00 | 0.00% | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 13.00 | 5.50 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 175 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 13.50 | 5.10 | 7.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 14.00 | 3.00 | 5.90 | 5.00 | +0.32 | +6.84% | 1 | 690 | 1.62 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 14.50 | 2.80 | 5.80 | % | 0 | 0 | 1.91 | 0.98 | 0.01 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 15.00 | 2.20 | 4.80 | 4.10 | +0.10 | +2.50% | 400 | 2,562 | 1.38 | 0.96 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 15.50 | 2.15 | 4.90 | % | 0 | 0 | 1.71 | 0.95 | 0.04 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 16.00 | 3.00 | 3.20 | 3.01 | +0.45 | +17.58% | 3 | 3,458 | 0.74 | 0.91 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 16.50 | 2.60 | 2.75 | % | 0 | 0 | 0.89 | 0.87 | 0.08 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 17.00 | 2.15 | 2.30 | 2.25 | +0.15 | +7.15% | 3 | 2,013 | 0.51 | 0.82 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 17.50 | 1.75 | 1.95 | % | 0 | 0 | 1.08 | 0.77 | 0.13 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 18.00 | 1.40 | 1.50 | 1.48 | -0.02 | -1.34% | 184 | 4,810 | 0.47 | 0.70 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 18.50 | 1.10 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.62 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 19.00 | 0.85 | 0.90 | 0.85 | -0.02 | -2.30% | 132 | 5,039 | 0.47 | 0.53 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 19.50 | 0.60 | 0.70 | 0.66 | +0.03 | +4.77% | 23 | 12 | 0.46 | 0.45 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 20.00 | 0.45 | 0.55 | 0.46 | -0.09 | -16.37% | 254 | 8,095 | 0.47 | 0.37 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 20.50 | 0.30 | 0.40 | % | 0 | 0 | 0.46 | 0.30 | 0.15 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 21.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 28 | 4,766 | 0.48 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 21.50 | 0.15 | 0.25 | % | 0 | 0 | 0.47 | 0.19 | 0.11 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 22.00 | 0.10 | 0.15 | 0.15 | -0.02 | -11.77% | 171 | 9,173 | 0.49 | 0.15 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.11 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 23.00 | 0.05 | 0.15 | % | 0 | 0 | 0.62 | 0.08 | 0.06 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 23.50 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.05 | 0.04 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 17 | 1,204 | 0.87 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 717 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:43 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.05 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:43 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 243 | 0.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:43 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,305 | 0.75 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.02 | 0.01 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 940 | 0.70 | -0.04 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 15.50 | 0.05 | 0.75 | 0.05 | % | 20 | 0 | 0.89 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST | |
| 16.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 7 | 1,405 | 0.55 | -0.09 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 16.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.13 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 17.00 | 0.15 | 0.20 | 0.19 | -0.04 | -17.40% | 51 | 1,622 | 0.48 | -0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 17.50 | 0.20 | 0.30 | 0.26 | % | 1 | 0 | 0.42 | -0.23 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST | |
| 18.00 | 0.35 | 0.45 | 0.35 | -0.10 | -22.23% | 130 | 3,246 | 0.46 | -0.30 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 18.50 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.38 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 19.00 | 0.80 | 0.90 | 0.85 | -0.05 | -5.56% | 15 | 4,532 | 0.48 | -0.47 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 19.50 | 1.10 | 1.20 | 1.10 | -0.15 | -12.00% | 65 | 81 | 0.49 | -0.55 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 20.00 | 1.40 | 1.55 | 1.60 | +0.10 | +6.67% | 14 | 1,722 | 0.49 | -0.63 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 20.50 | 1.70 | 1.90 | % | 0 | 0 | 0.42 | -0.70 | 0.15 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 21.00 | 1.80 | 2.30 | 2.35 | -0.32 | -11.99% | 32 | 565 | 1.04 | -0.76 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 21.50 | 0.85 | 4.50 | % | 0 | 0 | 1.40 | -0.81 | 0.11 | -0.02 | 4/26/2024 3:59:43 PM EST | |||
| 22.00 | 2.65 | 4.90 | 3.55 | 0.00 | 0.00% | 0 | 306 | 1.02 | -0.85 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 22.50 | 2.80 | 5.40 | % | 0 | 0 | 1.45 | -0.89 | 0.08 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 23.00 | 3.00 | 4.70 | % | 0 | 0 | 1.09 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 23.50 | 4.00 | 6.30 | % | 0 | 0 | 1.82 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 5.50 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 5 | 1.96 | -0.98 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 10.50 | 12.70 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |