Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $50.05 as of 12/19/2025 3:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.60 | 22.50 | 21.55 | % | 0.72 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 12/19/2025 3:59:53 PM EST | |||
| 35.00 | 15.50 | 19.10 | 17.30 | % | 0.49 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 12/19/2025 3:59:53 PM EST | |||
| 38.00 | 12.60 | 15.60 | 14.10 | 14.20 | % | 0.37 | 10 | 0 | 1.04 | 0.94 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 3:59:53 PM EST | |
| 39.00 | 12.00 | 14.90 | 13.45 | % | 0.34 | 0 | 0 | 1.03 | 0.93 | 0.01 | -0.02 | 12/19/2025 3:59:53 PM EST | |||
| 40.00 | 11.10 | 14.30 | 12.70 | % | 0.32 | 0 | 0 | 1.06 | 0.91 | 0.01 | -0.03 | 12/19/2025 3:59:53 PM EST | |||
| 41.00 | 11.30 | 12.30 | 11.80 | 12.00 | +2.16 | +21.96% | 0.29 | 1 | 4 | 0.63 | 0.89 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 42.00 | 9.60 | 12.00 | 10.80 | 9.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.87 | 0.88 | 0.02 | -0.03 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 43.00 | 8.20 | 11.40 | 9.80 | 7.61 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | 0.86 | 0.02 | -0.03 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 44.00 | 7.50 | 10.20 | 8.85 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.79 | 0.83 | 0.02 | -0.04 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 45.00 | 8.00 | 8.70 | 8.35 | 7.96 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.58 | 0.80 | 0.03 | -0.04 | 12/11/2025 | 12/19/2025 3:59:53 PM EST |
| 46.00 | 6.00 | 9.10 | 7.55 | % | 0.16 | 0 | 0 | 0.83 | 0.77 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 47.00 | 6.40 | 7.30 | 6.85 | 5.94 | +0.24 | +4.22% | 0.15 | 1 | 4 | 0.56 | 0.74 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 48.00 | 5.70 | 6.40 | 6.05 | 6.10 | +1.10 | +22.00% | 0.13 | 20 | 200 | 0.54 | 0.70 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 49.00 | 5.20 | 6.00 | 5.60 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.57 | 0.67 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 50.00 | 4.60 | 5.00 | 4.80 | 4.98 | +1.08 | +27.70% | 0.10 | 32 | 112 | 0.53 | 0.62 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 51.00 | 4.10 | 4.70 | 4.40 | 4.20 | +0.70 | +20.00% | 0.09 | 6 | 27 | 0.55 | 0.58 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 52.00 | 3.60 | 4.20 | 3.90 | 3.90 | +0.91 | +30.44% | 0.07 | 5 | 453 | 0.55 | 0.54 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 53.00 | 3.10 | 3.80 | 3.45 | 3.49 | +0.89 | +34.24% | 0.07 | 6 | 8 | 0.55 | 0.50 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 54.00 | 2.75 | 3.40 | 3.08 | 3.10 | +0.48 | +18.33% | 0.06 | 1 | 3 | 0.55 | 0.46 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 55.00 | 2.35 | 3.00 | 2.68 | 2.77 | +0.72 | +35.13% | 0.05 | 8 | 48 | 0.55 | 0.42 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 56.00 | 2.10 | 2.65 | 2.38 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.55 | 0.38 | 0.04 | -0.05 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 57.00 | 1.85 | 2.30 | 2.08 | 2.05 | +0.41 | +25.00% | 0.04 | 5 | 14 | 0.55 | 0.35 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 58.00 | 1.60 | 2.25 | 1.93 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.57 | 0.32 | 0.04 | -0.05 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 59.00 | 1.40 | 3.30 | 2.35 | % | 0.04 | 0 | 0 | 0.67 | 0.29 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 60.00 | 1.20 | 1.50 | 1.35 | 1.30 | -0.15 | -10.35% | 0.02 | 5 | 2 | 0.55 | 0.28 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 61.00 | 1.00 | 1.45 | 1.23 | % | 0.02 | 0 | 0 | 0.56 | 0.26 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 62.00 | 0.90 | 2.65 | 1.78 | % | 0.03 | 0 | 0 | 0.68 | 0.23 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 63.00 | 0.75 | 1.25 | 1.00 | 1.00 | % | 0.02 | 4 | 0 | 0.58 | 0.22 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST | |
| 65.00 | 0.60 | 0.95 | 0.78 | 0.80 | % | 0.01 | 4 | 0 | 0.59 | 0.21 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST | |
| 70.00 | 0.30 | 1.65 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | 0.15 | 0.02 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 75.00 | 0.05 | 1.95 | 1.00 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.13 | 0.01 | -0.04 | 12/15/2025 | 12/19/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.36 | -0.02 | 0.00 | -0.01 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 38.00 | 0.15 | 1.90 | 1.03 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.06 | 0.01 | -0.02 | 12/12/2025 | 12/19/2025 3:59:53 PM EST |
| 39.00 | 0.20 | 1.55 | 0.88 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.01 | -0.02 | 12/19/2025 3:59:53 PM EST | |||
| 40.00 | 0.25 | 1.65 | 0.95 | % | 0.02 | 0 | 0 | 0.74 | -0.09 | 0.01 | -0.03 | 12/19/2025 3:59:53 PM EST | |||
| 41.00 | 0.35 | 0.85 | 0.60 | 0.91 | +0.13 | +16.67% | 0.01 | 7 | 10 | 0.61 | -0.11 | 0.02 | -0.03 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 42.00 | 0.50 | 1.70 | 1.10 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.69 | -0.12 | 0.02 | -0.03 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 43.00 | 0.60 | 1.90 | 1.25 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.67 | -0.14 | 0.02 | -0.03 | 12/15/2025 | 12/19/2025 3:59:53 PM EST |
| 44.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.37 | -27.01% | 0.02 | 1 | 9 | 0.55 | -0.17 | 0.02 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 45.00 | 0.95 | 1.20 | 1.08 | 1.02 | -0.63 | -38.19% | 0.02 | 3 | 9 | 0.54 | -0.20 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 46.00 | 1.20 | 2.00 | 1.60 | 1.25 | % | 0.03 | 1 | 0 | 0.59 | -0.23 | 0.03 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST | |
| 47.00 | 1.45 | 2.05 | 1.75 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | -0.26 | 0.03 | -0.04 | 12/16/2025 | 12/19/2025 3:59:53 PM EST |
| 48.00 | 1.80 | 2.20 | 2.00 | 2.12 | -1.10 | -34.17% | 0.04 | 1 | 1 | 0.55 | -0.30 | 0.04 | -0.04 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 49.00 | 2.15 | 2.65 | 2.40 | 2.56 | -1.24 | -32.64% | 0.05 | 7 | 1 | 0.55 | -0.33 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST |
| 50.00 | 2.40 | 3.10 | 2.75 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.54 | -0.38 | 0.04 | -0.05 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 51.00 | 2.90 | 3.60 | 3.25 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.54 | -0.42 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 52.00 | 3.30 | 4.00 | 3.65 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | -0.46 | 0.04 | -0.05 | 12/18/2025 | 12/19/2025 3:59:53 PM EST |
| 53.00 | 3.90 | 4.50 | 4.20 | 4.20 | % | 0.08 | 3 | 0 | 0.53 | -0.50 | 0.04 | -0.05 | 12/19/2025 | 12/19/2025 3:59:53 PM EST | |
| 54.00 | 4.40 | 5.20 | 4.80 | % | 0.09 | 0 | 0 | 0.53 | -0.54 | 0.04 | -0.05 | 12/19/2025 3:59:53 PM EST | |||
| 55.00 | 5.10 | 5.80 | 5.45 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.58 | 0.04 | -0.05 | 12/17/2025 | 12/19/2025 3:59:53 PM EST |
| 56.00 | 5.90 | 6.50 | 6.20 | % | 0.11 | 0 | 0 | 0.54 | -0.62 | 0.04 | -0.05 | 12/19/2025 3:59:53 PM EST | |||
| 57.00 | 6.50 | 7.30 | 6.90 | % | 0.12 | 0 | 0 | 0.54 | -0.65 | 0.04 | -0.05 | 12/19/2025 3:59:53 PM EST | |||
| 58.00 | 7.40 | 7.90 | 7.65 | % | 0.13 | 0 | 0 | 0.54 | -0.68 | 0.04 | -0.05 | 12/19/2025 3:59:53 PM EST | |||
| 59.00 | 8.00 | 9.90 | 8.95 | % | 0.15 | 0 | 0 | 0.62 | -0.71 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 60.00 | 8.60 | 10.70 | 9.65 | % | 0.16 | 0 | 0 | 0.60 | -0.72 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 61.00 | 9.60 | 11.50 | 10.55 | % | 0.17 | 0 | 0 | 0.62 | -0.74 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 62.00 | 10.40 | 12.80 | 11.60 | % | 0.19 | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 63.00 | 11.40 | 13.30 | 12.35 | % | 0.20 | 0 | 0 | 0.64 | -0.78 | 0.03 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 65.00 | 13.10 | 15.50 | 14.30 | % | 0.22 | 0 | 0 | 0.65 | -0.79 | 0.02 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 70.00 | 17.70 | 20.30 | 19.00 | % | 0.27 | 0 | 0 | 1.06 | -0.85 | 0.02 | -0.04 | 12/19/2025 3:59:53 PM EST | |||
| 75.00 | 22.50 | 25.10 | 23.80 | % | 0.32 | 0 | 0 | 1.16 | -0.87 | 0.01 | -0.04 | 12/19/2025 3:59:53 PM EST |