Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $53.13 as of 1/5/2026 8:44:45 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 | 21.80 | 25.30 | 23.55 | % | 0.79 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 35.00 | 17.40 | 20.30 | 18.85 | % | 0.54 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 40.00 | 12.30 | 14.30 | 13.30 | 11.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.86 | 0.91 | 0.01 | -0.03 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 41.00 | 12.20 | 14.10 | 13.15 | % | 0.32 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 42.00 | 11.40 | 13.30 | 12.35 | 11.21 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.71 | 0.88 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 43.00 | 10.50 | 12.40 | 11.45 | % | 0.27 | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 44.00 | 9.70 | 12.20 | 10.95 | 7.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | 0.83 | 0.02 | -0.04 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 45.00 | 8.00 | 10.70 | 9.35 | % | 0.21 | 0 | 0 | 0.88 | 0.81 | 0.02 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 46.00 | 8.10 | 10.60 | 9.35 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.74 | 0.78 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 47.00 | 7.30 | 9.10 | 8.20 | % | 0.17 | 0 | 0 | 0.66 | 0.75 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 48.00 | 5.80 | 8.50 | 7.15 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 49.00 | 5.90 | 8.40 | 7.15 | % | 0.15 | 0 | 0 | 0.70 | 0.69 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 50.00 | 5.40 | 6.10 | 5.75 | 5.96 | % | 0.12 | 3 | 0 | 0.58 | 0.66 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 51.00 | 5.00 | 5.50 | 5.25 | % | 0.10 | 0 | 0 | 0.59 | 0.63 | 0.04 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 52.00 | 4.30 | 5.00 | 4.65 | 4.78 | +0.08 | +1.71% | 0.09 | 3 | 1 | 0.58 | 0.59 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 53.00 | 3.90 | 4.50 | 4.20 | 4.25 | +0.15 | +3.66% | 0.08 | 4 | 3 | 0.58 | 0.55 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 54.00 | 3.50 | 4.10 | 3.80 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.51 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 55.00 | 3.10 | 3.70 | 3.40 | 3.14 | +0.64 | +25.60% | 0.06 | 1 | 6 | 0.59 | 0.47 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 56.00 | 2.80 | 3.10 | 2.95 | % | 0.05 | 0 | 0 | 0.58 | 0.44 | 0.04 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 57.00 | 2.45 | 2.95 | 2.70 | 2.81 | +1.25 | +80.13% | 0.05 | 1 | 1 | 0.60 | 0.40 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 58.00 | 2.15 | 2.45 | 2.30 | 2.62 | % | 0.04 | 2 | 0 | 0.58 | 0.37 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 59.00 | 1.85 | 2.45 | 2.15 | % | 0.04 | 0 | 0 | 0.61 | 0.33 | 0.04 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 60.00 | 1.55 | 2.35 | 1.95 | % | 0.03 | 0 | 0 | 0.61 | 0.31 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 61.00 | 0.90 | 2.05 | 1.48 | % | 0.02 | 0 | 0 | 0.56 | 0.28 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 62.00 | 1.30 | 2.20 | 1.75 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 63.00 | 1.15 | 2.65 | 1.90 | % | 0.03 | 0 | 0 | 0.71 | 0.23 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 64.00 | 0.50 | 2.55 | 1.53 | % | 0.02 | 0 | 0 | 0.66 | 0.21 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 65.00 | 0.90 | 1.45 | 1.18 | % | 0.02 | 0 | 0 | 0.64 | 0.19 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 70.00 | 0.50 | 1.10 | 0.80 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.02 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 75.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.01 | -0.02 | 1/5/2026 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 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 40.00 | 0.15 | 1.20 | 0.68 | 0.52 | % | 0.02 | 2 | 0 | 0.72 | -0.09 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 41.00 | 0.35 | 1.70 | 1.03 | % | 0.03 | 0 | 0 | 0.78 | -0.10 | 0.01 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 42.00 | 0.45 | 1.10 | 0.78 | 0.76 | % | 0.02 | 1 | 0 | 0.68 | -0.12 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 43.00 | 0.50 | 1.10 | 0.80 | 0.96 | -0.19 | -16.53% | 0.02 | 1 | 1 | 0.64 | -0.15 | 0.02 | -0.04 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 44.00 | 0.70 | 1.95 | 1.33 | % | 0.03 | 0 | 0 | 0.71 | -0.17 | 0.02 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 45.00 | 0.45 | 1.20 | 0.83 | % | 0.02 | 0 | 0 | 0.55 | -0.19 | 0.02 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 46.00 | 1.10 | 1.55 | 1.33 | % | 0.03 | 0 | 0 | 0.61 | -0.22 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 47.00 | 1.35 | 1.75 | 1.55 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.60 | -0.25 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 48.00 | 1.60 | 3.10 | 2.35 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.68 | -0.27 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 49.00 | 1.95 | 2.40 | 2.18 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.31 | 0.03 | -0.05 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 50.00 | 2.30 | 2.85 | 2.58 | 2.44 | % | 0.05 | 12 | 0 | 0.60 | -0.34 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 51.00 | 2.60 | 3.20 | 2.90 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.04 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 52.00 | 3.00 | 3.70 | 3.35 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.58 | -0.41 | 0.04 | -0.06 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 53.00 | 3.50 | 4.20 | 3.85 | 4.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.45 | 0.04 | -0.06 | 12/31/2025 | 1/5/2026 3:59:53 PM EST |
| 54.00 | 4.10 | 4.80 | 4.45 | % | 0.08 | 0 | 0 | 0.59 | -0.49 | 0.04 | -0.06 | 1/5/2026 3:59:53 PM EST | |||
| 55.00 | 4.50 | 5.40 | 4.95 | 5.40 | % | 0.09 | 1 | 0 | 0.58 | -0.53 | 0.04 | -0.06 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 56.00 | 5.30 | 6.10 | 5.70 | 6.10 | % | 0.10 | 1 | 0 | 0.59 | -0.56 | 0.04 | -0.05 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 57.00 | 6.00 | 6.70 | 6.35 | % | 0.11 | 0 | 0 | 0.59 | -0.60 | 0.04 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 58.00 | 5.70 | 7.50 | 6.60 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.04 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 59.00 | 7.50 | 8.20 | 7.85 | % | 0.13 | 0 | 0 | 0.61 | -0.67 | 0.04 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 60.00 | 8.10 | 9.10 | 8.60 | 10.26 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.61 | -0.69 | 0.03 | -0.05 | 1/2/2026 | 1/5/2026 3:59:53 PM EST |
| 61.00 | 8.30 | 10.20 | 9.25 | % | 0.15 | 0 | 0 | 0.57 | -0.72 | 0.03 | -0.05 | 1/5/2026 3:59:53 PM EST | |||
| 62.00 | 8.90 | 11.00 | 9.95 | % | 0.16 | 0 | 0 | 0.76 | -0.75 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 63.00 | 9.80 | 12.40 | 11.10 | % | 0.18 | 0 | 0 | 0.88 | -0.77 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 64.00 | 10.70 | 13.30 | 12.00 | % | 0.19 | 0 | 0 | 0.98 | -0.79 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 65.00 | 11.50 | 14.10 | 12.80 | % | 0.20 | 0 | 0 | 0.96 | -0.81 | 0.03 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 70.00 | 16.10 | 18.10 | 17.10 | % | 0.24 | 0 | 0 | 0.85 | -0.88 | 0.02 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 75.00 | 20.90 | 22.80 | 21.85 | % | 0.29 | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.02 | 1/5/2026 3:59:53 PM EST |