Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $55.95 as of 1/7/2026 9:25:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.50 | 24.50 | 23.00 | 21.86 | 0.00 | 0.00% | 1.84 | 0 | 37 | 12/11/2025 | EST | ||||
| 15.00 | 18.90 | 21.70 | 20.30 | 11.62 | 0.00 | 0.00% | 1.35 | 0 | 2 | 11/12/2025 | EST | ||||
| 17.50 | 15.50 | 19.20 | 17.35 | % | 0.99 | 0 | 20 | EST | |||||||
| 20.00 | 14.10 | 16.70 | 15.40 | 5.85 | 0.00 | 0.00% | 0.77 | 0 | 155 | 10/22/2025 | EST | ||||
| 22.50 | 10.50 | 14.30 | 12.40 | 12.86 | 0.00 | 0.00% | 0.55 | 0 | 462 | 1/5/2026 | EST | ||||
| 25.00 | 10.00 | 10.70 | 10.35 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 312 | 12/29/2025 | EST | ||||
| 30.00 | 4.60 | 6.50 | 5.55 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 112 | 12/24/2025 | EST | ||||
| 30.00 | 21.20 | 23.60 | 22.40 | 25.60 | 0.00 | 0.00% | 0.75 | 0 | 42 | 1.13 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 11:58:53 AM EST |
| 35.00 | 16.40 | 18.60 | 17.50 | 20.29 | 0.00 | 0.00% | 0.50 | 0 | 27 | 0.86 | 0.96 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 11:58:53 AM EST |
| 40.00 | 13.20 | 14.00 | 13.60 | 13.60 | -0.96 | -6.60% | 0.34 | 12 | 14 | 0.75 | 0.90 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 45.00 | 9.10 | 9.40 | 9.25 | 9.27 | -2.38 | -20.43% | 0.21 | 51 | 254 | 0.62 | 0.81 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 50.00 | 5.70 | 6.00 | 5.85 | 5.90 | -2.00 | -25.32% | 0.12 | 714 | 1,325 | 0.60 | 0.66 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | 3.62 | -1.38 | -27.60% | 0.07 | 191 | 2,962 | 0.60 | 0.48 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 60.00 | 2.10 | 2.25 | 2.18 | 2.25 | -0.76 | -25.25% | 0.04 | 43 | 1,062 | 0.63 | 0.33 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 65.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.55 | -28.95% | 0.02 | 138 | 2,081 | 0.65 | 0.22 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 70.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.41 | -33.34% | 0.01 | 49 | 3,489 | 0.67 | 0.15 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.71 | 0.10 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 11:58:53 AM EST |
| 80.00 | 0.30 | 0.55 | 0.43 | 0.38 | -0.19 | -33.34% | 0.01 | 2 | 296 | 0.75 | 0.07 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 9/8/2025 | EST | ||||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 69 | EST | |||||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 424 | 9/15/2025 | EST | ||||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 321 | 10/7/2025 | EST | ||||
| 25.00 | 0.00 | 3.80 | 1.90 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 9/12/2025 | EST | ||||
| 30.00 | 0.05 | 0.95 | 0.50 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1/2/2026 | EST | ||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 31 | 0.98 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.02 | -6.46% | 0.01 | 6 | 524 | 0.78 | -0.04 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 40.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.01 | 36 | 844 | 0.65 | -0.10 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 45.00 | 1.25 | 1.35 | 1.30 | 1.32 | +0.37 | +38.95% | 0.03 | 96 | 3,788 | 0.62 | -0.19 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 50.00 | 2.85 | 3.10 | 2.98 | 2.95 | +0.78 | +35.95% | 0.06 | 165 | 1,532 | 0.60 | -0.34 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 55.00 | 5.50 | 5.80 | 5.65 | 5.67 | +1.28 | +29.16% | 0.10 | 29 | 3,891 | 0.60 | -0.52 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 60.00 | 8.80 | 9.40 | 9.10 | 9.46 | +2.06 | +27.84% | 0.15 | 1 | 1,060 | 0.63 | -0.67 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 65.00 | 12.90 | 15.00 | 13.95 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.79 | -0.78 | 0.02 | -0.04 | 1/6/2026 | 1/7/2026 11:58:53 AM EST |
| 70.00 | 17.40 | 18.40 | 17.90 | 18.30 | +2.30 | +14.38% | 0.26 | 10 | 84 | 0.73 | -0.85 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 11:58:53 AM EST |
| 75.00 | 22.10 | 24.30 | 23.20 | % | 0.31 | 0 | 0 | 0.89 | -0.90 | 0.01 | -0.03 | 1/7/2026 11:58:53 AM EST | |||
| 80.00 | 27.00 | 28.60 | 27.80 | % | 0.35 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.02 | 1/7/2026 11:58:53 AM EST |