Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $64.50 as of 1/26/2026 11:46:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 52.60 | 55.40 | 54.00 | 48.40 | 0.00 | 0.00% | 4.15 | 0 | 10 | 3.81 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 15.00 | 50.60 | 53.40 | 52.00 | 27.30 | 0.00 | 0.00% | 3.47 | 0 | 7 | 3.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/26/2026 12:58:51 PM EST |
| 16.00 | 49.60 | 52.40 | 51.00 | 36.52 | 0.00 | 0.00% | 3.19 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 12:58:51 PM EST |
| 17.00 | 48.60 | 51.40 | 50.00 | % | 2.94 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/26/2026 12:58:51 PM EST | |||
| 18.00 | 47.80 | 50.40 | 49.10 | 17.89 | 0.00 | 0.00% | 2.73 | 0 | 11 | 3.05 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/26/2026 12:58:51 PM EST |
| 19.00 | 46.80 | 49.40 | 48.10 | % | 2.53 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/26/2026 12:58:51 PM EST | |||
| 20.00 | 46.00 | 48.40 | 47.20 | 32.94 | 0.00 | 0.00% | 2.36 | 0 | 882 | 2.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 12:58:51 PM EST |
| 21.00 | 44.90 | 47.40 | 46.15 | 31.00 | 0.00 | 0.00% | 2.20 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 12:58:51 PM EST |
| 22.00 | 43.70 | 46.40 | 45.05 | 30.00 | 0.00 | 0.00% | 2.05 | 0 | 322 | 2.61 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 12:58:51 PM EST |
| 23.00 | 42.90 | 45.40 | 44.15 | 22.05 | 0.00 | 0.00% | 1.92 | 0 | 14 | 2.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/26/2026 12:58:51 PM EST |
| 24.00 | 41.60 | 44.50 | 43.05 | 21.65 | 0.00 | 0.00% | 1.79 | 0 | 15 | 2.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/26/2026 12:58:51 PM EST |
| 25.00 | 41.00 | 43.50 | 42.25 | 38.31 | 0.00 | 0.00% | 1.69 | 0 | 429 | 2.05 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 26.00 | 40.10 | 42.50 | 41.30 | 42.25 | +15.75 | +59.44% | 1.59 | 6 | 353 | 1.86 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 27.00 | 39.00 | 41.50 | 40.25 | 29.04 | 0.00 | 0.00% | 1.49 | 0 | 377 | 2.02 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 12:58:51 PM EST |
| 28.00 | 37.70 | 40.50 | 39.10 | 30.00 | 0.00 | 0.00% | 1.40 | 0 | 202 | 2.16 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 29.00 | 37.10 | 39.50 | 38.30 | 32.10 | 0.00 | 0.00% | 1.32 | 0 | 155 | 1.94 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 30.00 | 36.10 | 38.50 | 37.30 | 31.60 | 0.00 | 0.00% | 1.24 | 0 | 2,667 | 1.48 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 31.00 | 35.20 | 37.50 | 36.35 | 26.70 | 0.00 | 0.00% | 1.17 | 0 | 519 | 1.72 | 0.99 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 12:58:51 PM EST |
| 32.00 | 33.80 | 36.60 | 35.20 | 27.60 | 0.00 | 0.00% | 1.10 | 0 | 159 | 1.86 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 12:58:51 PM EST |
| 33.00 | 33.10 | 35.60 | 34.35 | 20.60 | 0.00 | 0.00% | 1.04 | 0 | 389 | 1.82 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/26/2026 12:58:51 PM EST |
| 34.00 | 32.30 | 34.60 | 33.45 | 26.10 | 0.00 | 0.00% | 0.98 | 0 | 334 | 1.46 | 0.99 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 12:58:51 PM EST |
| 35.00 | 31.30 | 33.60 | 32.45 | 33.34 | +4.49 | +15.57% | 0.93 | 4 | 1,035 | 1.27 | 0.98 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 36.00 | 30.30 | 32.70 | 31.50 | 25.40 | 0.00 | 0.00% | 0.88 | 0 | 284 | 1.46 | 0.97 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 37.00 | 29.30 | 31.50 | 30.40 | 31.64 | +3.34 | +11.81% | 0.82 | 35 | 348 | 1.21 | 0.97 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 38.00 | 28.40 | 30.50 | 29.45 | 30.50 | +10.11 | +49.59% | 0.78 | 1 | 315 | 1.16 | 0.96 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 39.00 | 27.50 | 29.80 | 28.65 | 29.60 | +13.89 | +88.42% | 0.73 | 2 | 489 | 1.20 | 0.96 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 40.00 | 26.50 | 28.60 | 27.55 | 27.10 | +2.16 | +8.67% | 0.69 | 13 | 6,151 | 1.10 | 0.96 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 41.00 | 25.60 | 27.90 | 26.75 | 27.10 | +3.32 | +13.97% | 0.65 | 15 | 671 | 0.99 | 0.95 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 42.00 | 24.60 | 27.00 | 25.80 | 26.12 | +3.51 | +15.53% | 0.61 | 2 | 291 | 1.09 | 0.94 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 43.00 | 23.80 | 26.00 | 24.90 | 25.73 | +6.13 | +31.28% | 0.58 | 10 | 302 | 1.18 | 0.93 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 44.00 | 22.80 | 25.10 | 23.95 | 24.06 | +3.01 | +14.30% | 0.54 | 5 | 6 | 1.01 | 0.93 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 45.00 | 21.90 | 23.60 | 22.75 | 23.50 | +3.00 | +14.64% | 0.51 | 34 | 2,044 | 0.87 | 0.92 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 46.00 | 21.10 | 23.30 | 22.20 | 19.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.09 | 0.91 | 0.01 | -0.03 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 47.00 | 20.20 | 22.50 | 21.35 | 13.56 | 0.00 | 0.00% | 0.45 | 0 | 54 | 0.99 | 0.90 | 0.01 | -0.04 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 48.00 | 19.30 | 20.60 | 19.95 | 17.60 | 0.00 | 0.00% | 0.42 | 0 | 54 | 0.71 | 0.90 | 0.01 | -0.04 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 49.00 | 18.50 | 19.90 | 19.20 | 20.95 | +3.59 | +20.68% | 0.39 | 1 | 10,073 | 0.83 | 0.89 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 50.00 | 17.70 | 18.20 | 17.95 | 18.00 | +1.40 | +8.44% | 0.36 | 90 | 4,428 | 0.83 | 0.87 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 55.00 | 13.90 | 14.60 | 14.25 | 14.65 | +2.05 | +16.27% | 0.26 | 664 | 7,098 | 0.77 | 0.80 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 60.00 | 10.60 | 11.50 | 11.05 | 10.99 | +1.29 | +13.30% | 0.18 | 514 | 3,330 | 0.77 | 0.71 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 65.00 | 8.00 | 8.40 | 8.20 | 8.30 | +1.28 | +18.24% | 0.13 | 688 | 3,166 | 0.75 | 0.61 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 70.00 | 6.10 | 6.50 | 6.30 | 6.60 | +1.40 | +26.93% | 0.09 | 411 | 3,648 | 0.76 | 0.51 | 0.02 | -0.08 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 75.00 | 4.60 | 5.10 | 4.85 | 4.85 | +0.91 | +23.10% | 0.06 | 1,067 | 5,046 | 0.77 | 0.42 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 80.00 | 3.60 | 4.00 | 3.80 | 3.85 | +0.85 | +28.34% | 0.05 | 2,065 | 5,166 | 0.80 | 0.34 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 85.00 | 2.85 | 3.00 | 2.93 | 3.15 | +1.00 | +46.52% | 0.03 | 747 | 805 | 0.81 | 0.28 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/26/2026 12:58:51 PM EST |
| 15.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 102 | 3.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/26/2026 12:58:51 PM EST |
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 12:58:51 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/26/2026 12:58:51 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/26/2026 12:58:51 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 12:58:51 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 167 | 2.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/26/2026 12:58:51 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 125 | 2.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/26/2026 12:58:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/26/2026 12:58:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 585 | 1.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 12:58:51 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 478 | 1.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 632 | 1.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/26/2026 12:58:51 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 12:58:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.51 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 12:58:51 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 1,190 | 1.06 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.40 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.35 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 1/26/2026 12:58:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 803 | 1.30 | -0.01 | 0.00 | -0.01 | 1/9/2026 | 1/26/2026 12:58:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.26 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 1/26/2026 12:58:51 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 924 | 0.97 | -0.02 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 12:58:51 PM EST |
| 36.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.95 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 37.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.91 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 38.00 | 0.05 | 0.65 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.79 | -0.04 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.40 | +0.02 | +5.27% | 0.01 | 1 | 197 | 0.84 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.46 | +0.08 | +21.06% | 0.01 | 8 | 511 | 0.90 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 41.00 | 0.20 | 0.65 | 0.43 | 0.50 | +0.05 | +11.12% | 0.01 | 6 | 565 | 0.79 | -0.05 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 42.00 | 0.40 | 0.95 | 0.68 | 0.48 | -0.02 | -4.00% | 0.02 | 20 | 2,615 | 0.86 | -0.06 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 43.00 | 0.30 | 0.70 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 2 | 432 | 0.75 | -0.07 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 44.00 | 0.20 | 1.00 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.75 | -0.07 | 0.01 | -0.03 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 45.00 | 0.65 | 1.10 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 14 | 1,472 | 0.81 | -0.08 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 46.00 | 0.70 | 1.20 | 0.95 | 0.85 | 0.00 | 0.00% | 0.02 | 50 | 555 | 0.81 | -0.09 | 0.01 | -0.03 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 47.00 | 0.55 | 1.25 | 0.90 | 0.82 | -0.14 | -14.59% | 0.02 | 5 | 401 | 0.78 | -0.10 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 48.00 | 0.90 | 1.45 | 1.18 | 1.04 | -0.08 | -7.15% | 0.02 | 1 | 1,332 | 0.79 | -0.10 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 49.00 | 1.10 | 1.35 | 1.23 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 921 | 0.79 | -0.11 | 0.01 | -0.04 | 1/23/2026 | 1/26/2026 12:58:51 PM EST |
| 50.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.10 | -6.67% | 0.03 | 125 | 2,960 | 0.79 | -0.13 | 0.01 | -0.04 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 55.00 | 2.40 | 2.75 | 2.58 | 2.51 | -0.14 | -5.29% | 0.05 | 484 | 2,701 | 0.76 | -0.20 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 60.00 | 4.00 | 4.50 | 4.25 | 4.21 | -0.49 | -10.43% | 0.07 | 127 | 1,522 | 0.75 | -0.29 | 0.02 | -0.06 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 65.00 | 6.70 | 6.90 | 6.80 | 6.70 | -0.29 | -4.15% | 0.10 | 269 | 170 | 0.75 | -0.39 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 70.00 | 9.10 | 10.00 | 9.55 | 9.05 | -2.83 | -23.83% | 0.14 | 143 | 30 | 0.76 | -0.49 | 0.02 | -0.08 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 75.00 | 11.80 | 13.50 | 12.65 | 11.70 | -8.10 | -40.91% | 0.17 | 1 | 1 | 0.76 | -0.58 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 80.00 | 16.60 | 17.40 | 17.00 | 16.09 | -1.51 | -8.58% | 0.21 | 30 | 69 | 0.80 | -0.66 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |
| 85.00 | 19.30 | 21.70 | 20.50 | 19.30 | % | 0.24 | 3 | 0 | 0.77 | -0.72 | 0.02 | -0.07 | 1/26/2026 | 1/26/2026 12:58:51 PM EST |