Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $43.55 as of 12/8/2025 9:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 20.80 | 19.25 | % | 0.77 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 13.30 | 15.80 | 14.55 | 14.55 | -0.95 | -6.13% | 0.49 | 10 | 2 | 1.24 | 0.98 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 35.00 | 9.10 | 10.30 | 9.70 | 10.00 | -0.96 | -8.76% | 0.28 | 1 | 4 | 0.74 | 0.90 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 36.00 | 7.90 | 9.40 | 8.65 | % | 0.24 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 37.00 | 6.90 | 8.60 | 7.75 | % | 0.21 | 0 | 0 | 0.69 | 0.85 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 38.00 | 6.40 | 7.70 | 7.05 | 6.80 | % | 0.19 | 1 | 0 | 0.52 | 0.81 | 0.03 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 39.00 | 5.50 | 7.00 | 6.25 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.78 | 0.04 | -0.04 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 40.00 | 5.00 | 6.30 | 5.65 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.04 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 41.00 | 4.40 | 5.60 | 5.00 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.04 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 42.00 | 3.80 | 4.60 | 4.20 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 43.00 | 3.30 | 4.20 | 3.75 | % | 0.09 | 0 | 0 | 0.50 | 0.60 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 44.00 | 2.75 | 3.70 | 3.23 | % | 0.07 | 0 | 0 | 0.51 | 0.55 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 45.00 | 2.35 | 3.20 | 2.78 | 2.90 | -1.10 | -27.50% | 0.06 | 8 | 5 | 0.39 | 0.50 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 46.00 | 2.05 | 2.55 | 2.30 | 2.30 | -0.17 | -6.89% | 0.05 | 3 | 2 | 0.49 | 0.45 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 47.00 | 1.75 | 2.35 | 2.05 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.50 | 0.40 | 0.05 | -0.04 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 48.00 | 1.50 | 2.00 | 1.75 | 1.74 | -0.76 | -30.40% | 0.04 | 2 | 1 | 0.50 | 0.36 | 0.05 | -0.04 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 49.00 | 1.25 | 1.90 | 1.58 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 50.00 | 1.05 | 1.40 | 1.23 | 1.30 | -0.98 | -42.99% | 0.02 | 4 | 14 | 0.50 | 0.29 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 51.00 | 0.85 | 1.45 | 1.15 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.04 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 52.00 | 0.65 | 1.90 | 1.28 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.04 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 53.00 | 0.55 | 1.00 | 0.78 | % | 0.01 | 0 | 0 | 0.52 | 0.20 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 54.00 | 0.45 | 1.00 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 55.00 | 0.35 | 1.05 | 0.70 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.16 | 0.03 | -0.03 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.37 | % | 0.01 | 6 | 0 | 0.57 | 0.10 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.30 | 0.75 | 0.53 | 0.48 | % | 0.02 | 1 | 0 | 0.58 | -0.10 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 36.00 | 0.45 | 0.80 | 0.63 | % | 0.02 | 0 | 0 | 0.56 | -0.13 | 0.02 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 37.00 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 38.00 | 0.70 | 1.10 | 0.90 | % | 0.02 | 0 | 0 | 0.53 | -0.19 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 39.00 | 1.00 | 1.25 | 1.13 | % | 0.03 | 0 | 0 | 0.52 | -0.22 | 0.04 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 40.00 | 1.30 | 1.55 | 1.43 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | -0.26 | 0.04 | -0.04 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 41.00 | 1.60 | 2.00 | 1.80 | % | 0.04 | 0 | 0 | 0.53 | -0.30 | 0.04 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 42.00 | 2.00 | 3.20 | 2.60 | % | 0.06 | 0 | 0 | 0.59 | -0.35 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 43.00 | 2.05 | 2.75 | 2.40 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.40 | 0.05 | -0.04 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 44.00 | 2.60 | 3.30 | 2.95 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 45.00 | 3.10 | 3.80 | 3.45 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 46.00 | 3.70 | 4.40 | 4.05 | 3.87 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.49 | -0.55 | 0.05 | -0.04 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 47.00 | 4.30 | 5.10 | 4.70 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 48.00 | 4.90 | 5.90 | 5.40 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 49.00 | 5.70 | 6.60 | 6.15 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.04 | 12/8/2025 3:59:55 PM EST | |||
| 50.00 | 6.40 | 7.40 | 6.90 | % | 0.14 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 51.00 | 6.80 | 8.50 | 7.65 | % | 0.15 | 0 | 0 | 0.66 | -0.75 | 0.04 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 52.00 | 7.00 | 9.50 | 8.25 | % | 0.16 | 0 | 0 | 0.70 | -0.78 | 0.04 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 53.00 | 8.80 | 10.30 | 9.55 | % | 0.18 | 0 | 0 | 0.70 | -0.80 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 54.00 | 9.30 | 11.20 | 10.25 | % | 0.19 | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 55.00 | 10.70 | 12.10 | 11.40 | 10.89 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.73 | -0.84 | 0.03 | -0.03 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 60.00 | 15.00 | 16.90 | 15.95 | % | 0.27 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.02 | 12/8/2025 3:59:55 PM EST |