Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $18.20 as of 5/6/2024 4:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.60 | 14.80 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 9.00 | 9.60 | 10.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 10.00 | 8.70 | 9.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 11.00 | 7.60 | 8.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 12.00 | 6.60 | 7.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 13.00 | 5.60 | 6.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 14.00 | 4.70 | 5.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 15.00 | 3.70 | 4.40 | % | 0 | 0 | 1.02 | 0.99 | 0.03 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 16.00 | 2.95 | 3.20 | % | 0 | 0 | 0.67 | 0.92 | 0.07 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 17.00 | 2.10 | 2.25 | % | 0 | 0 | 0.44 | 0.83 | 0.11 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 18.00 | 1.35 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 182 | 0.45 | 0.69 | 0.16 | -0.01 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 19.00 | 0.80 | 0.90 | 0.81 | +0.23 | +39.66% | 19 | 312 | 0.44 | 0.51 | 0.18 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 20.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 65 | 0.46 | 0.35 | 0.16 | -0.02 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 21.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.22 | 0.13 | -0.01 | 4/30/2024 | 5/6/2024 2:59:03 PM EST |
| 22.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.13 | 0.09 | -0.01 | 4/26/2024 | 5/6/2024 2:59:03 PM EST |
| 23.00 | 0.05 | 0.15 | % | 0 | 0 | 0.51 | 0.07 | 0.06 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.03 | 0.03 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 5/6/2024 2:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 2:59:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.03 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | -0.08 | 0.07 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 17.00 | 0.15 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.17 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 18.00 | 0.40 | 0.55 | 0.56 | -0.14 | -20.00% | 4 | 28 | 0.44 | -0.31 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 19.00 | 0.85 | 1.00 | 1.00 | -0.22 | -18.04% | 1 | 3 | 0.47 | -0.49 | 0.18 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 20.00 | 1.50 | 1.60 | % | 0 | 0 | 0.46 | -0.65 | 0.16 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 21.00 | 1.15 | 4.00 | % | 0 | 0 | 1.38 | -0.78 | 0.13 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 22.00 | 2.50 | 4.60 | % | 0 | 0 | 1.00 | -0.87 | 0.09 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 23.00 | 2.20 | 6.30 | % | 0 | 0 | 1.83 | -0.93 | 0.06 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 24.00 | 3.20 | 7.20 | % | 0 | 0 | 1.90 | -0.97 | 0.03 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 25.00 | 4.40 | 8.20 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 26.00 | 5.20 | 9.20 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 27.00 | 6.20 | 10.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 28.00 | 7.20 | 11.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 29.00 | 8.20 | 12.20 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 30.00 | 9.40 | 13.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST |