Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $53.09 as of 1/9/2026 11:48:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 26.20 | 24.45 | % | 0.81 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 17.80 | 20.90 | 19.35 | % | 0.55 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 40.00 | 13.10 | 16.20 | 14.65 | % | 0.37 | 0 | 0 | 1.01 | 0.91 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 41.00 | 12.30 | 15.30 | 13.80 | % | 0.34 | 0 | 0 | 0.97 | 0.89 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 42.00 | 11.40 | 14.40 | 12.90 | % | 0.31 | 0 | 0 | 0.93 | 0.88 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 43.00 | 11.20 | 13.10 | 12.15 | % | 0.28 | 0 | 0 | 0.82 | 0.86 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 44.00 | 10.40 | 12.80 | 11.60 | 11.70 | % | 0.26 | 1 | 0 | 0.63 | 0.84 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 45.00 | 9.50 | 11.40 | 10.45 | % | 0.23 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 46.00 | 8.70 | 10.60 | 9.65 | % | 0.21 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 47.00 | 8.00 | 9.90 | 8.95 | % | 0.19 | 0 | 0 | 0.59 | 0.77 | 0.02 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 7.40 | 9.20 | 8.30 | 8.65 | % | 0.17 | 1 | 0 | 0.60 | 0.74 | 0.03 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 49.00 | 6.80 | 9.20 | 8.00 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 6.20 | 8.60 | 7.40 | % | 0.15 | 0 | 0 | 0.65 | 0.68 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 51.00 | 5.70 | 8.00 | 6.85 | % | 0.13 | 0 | 0 | 0.66 | 0.65 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 52.00 | 5.10 | 6.90 | 6.00 | % | 0.12 | 0 | 0 | 0.62 | 0.62 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 53.00 | 4.70 | 6.00 | 5.35 | 4.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.59 | 0.03 | -0.05 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 54.00 | 4.30 | 6.60 | 5.45 | % | 0.10 | 0 | 0 | 0.67 | 0.55 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 55.00 | 3.90 | 5.00 | 4.45 | 4.30 | % | 0.08 | 2 | 0 | 0.60 | 0.52 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 56.00 | 3.50 | 4.80 | 4.15 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 57.00 | 3.10 | 4.10 | 3.60 | % | 0.06 | 0 | 0 | 0.60 | 0.46 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 58.00 | 3.10 | 4.10 | 3.60 | 3.30 | +0.35 | +11.87% | 0.06 | 14 | 16 | 0.64 | 0.43 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST |
| 59.00 | 2.80 | 3.30 | 3.05 | 2.90 | % | 0.05 | 1 | 0 | 0.61 | 0.40 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 60.00 | 2.20 | 3.50 | 2.85 | % | 0.05 | 0 | 0 | 0.63 | 0.37 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 61.00 | 1.95 | 3.30 | 2.63 | % | 0.04 | 0 | 0 | 0.63 | 0.35 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 62.00 | 1.75 | 3.10 | 2.43 | % | 0.04 | 0 | 0 | 0.64 | 0.32 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 63.00 | 1.65 | 2.85 | 2.25 | 2.29 | % | 0.04 | 2 | 0 | 0.65 | 0.30 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 64.00 | 1.55 | 2.45 | 2.00 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 65.00 | 1.45 | 2.50 | 1.98 | % | 0.03 | 0 | 0 | 0.67 | 0.26 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 70.00 | 0.60 | 2.90 | 1.75 | % | 0.03 | 0 | 0 | 0.75 | 0.18 | 0.02 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 75.00 | 0.45 | 1.00 | 0.73 | 0.75 | % | 0.01 | 1 | 0 | 0.68 | 0.16 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 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 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.54 | -0.01 | 0.00 | 0.00 | 1/9/2026 3:59:56 PM EST | |||
| 35.00 | 0.05 | 2.20 | 1.13 | % | 0.03 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 40.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 41.00 | 0.45 | 1.00 | 0.73 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.11 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 42.00 | 0.45 | 1.15 | 0.80 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.12 | 0.02 | -0.03 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 43.00 | 0.70 | 1.10 | 0.90 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 44.00 | 0.80 | 1.40 | 1.10 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.85 | 1.70 | 1.28 | 1.40 | % | 0.03 | 10 | 0 | 0.62 | -0.18 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 46.00 | 1.25 | 1.85 | 1.55 | 1.60 | % | 0.03 | 10 | 0 | 0.62 | -0.21 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 47.00 | 1.50 | 2.20 | 1.85 | % | 0.04 | 0 | 0 | 0.62 | -0.23 | 0.02 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 48.00 | 1.75 | 2.35 | 2.05 | % | 0.04 | 0 | 0 | 0.61 | -0.26 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 49.00 | 1.95 | 2.75 | 2.35 | % | 0.05 | 0 | 0 | 0.60 | -0.29 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 50.00 | 2.35 | 3.20 | 2.78 | % | 0.06 | 0 | 0 | 0.61 | -0.32 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 51.00 | 2.60 | 3.70 | 3.15 | % | 0.06 | 0 | 0 | 0.60 | -0.35 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 52.00 | 3.10 | 4.90 | 4.00 | % | 0.08 | 0 | 0 | 0.65 | -0.38 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 53.00 | 3.50 | 4.70 | 4.10 | % | 0.08 | 0 | 0 | 0.60 | -0.41 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 54.00 | 4.00 | 5.30 | 4.65 | % | 0.09 | 0 | 0 | 0.61 | -0.45 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 55.00 | 4.50 | 5.80 | 5.15 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 56.00 | 5.10 | 6.50 | 5.80 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 57.00 | 5.80 | 7.10 | 6.45 | % | 0.11 | 0 | 0 | 0.62 | -0.54 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 58.00 | 6.30 | 7.90 | 7.10 | % | 0.12 | 0 | 0 | 0.62 | -0.57 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 59.00 | 7.10 | 8.70 | 7.90 | % | 0.13 | 0 | 0 | 0.63 | -0.60 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 60.00 | 7.70 | 9.30 | 8.50 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 61.00 | 8.50 | 10.00 | 9.25 | % | 0.15 | 0 | 0 | 0.62 | -0.65 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 62.00 | 8.30 | 11.80 | 10.05 | % | 0.16 | 0 | 0 | 0.61 | -0.68 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 63.00 | 9.10 | 12.50 | 10.80 | % | 0.17 | 0 | 0 | 0.60 | -0.70 | 0.03 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 64.00 | 10.00 | 13.30 | 11.65 | % | 0.18 | 0 | 0 | 0.61 | -0.72 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 65.00 | 10.80 | 14.20 | 12.50 | % | 0.19 | 0 | 0 | 0.59 | -0.74 | 0.03 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 70.00 | 15.30 | 18.50 | 16.90 | % | 0.24 | 0 | 0 | 0.95 | -0.82 | 0.02 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 75.00 | 19.90 | 23.10 | 21.50 | % | 0.29 | 0 | 0 | 1.01 | -0.84 | 0.02 | -0.04 | 1/9/2026 3:59:56 PM EST |