Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $60.83 as of 3/12/2026 3:53:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 26.10 | 25.05 | % | 0.72 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 40.00 | 19.40 | 21.10 | 20.25 | % | 0.51 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:39 PM EST | |||
| 44.00 | 15.40 | 17.00 | 16.20 | % | 0.37 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:39 PM EST | |||
| 45.00 | 14.60 | 16.00 | 15.30 | 17.17 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.25 | 0.97 | 0.01 | -0.02 | 3/4/2026 | 3/12/2026 3:59:39 PM EST |
| 45.50 | 13.70 | 15.80 | 14.75 | % | 0.32 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 46.00 | 13.50 | 15.10 | 14.30 | 18.40 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.23 | 0.96 | 0.01 | -0.03 | 2/24/2026 | 3/12/2026 3:59:39 PM EST |
| 46.50 | 13.00 | 14.70 | 13.85 | % | 0.30 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 47.00 | 12.50 | 14.30 | 13.40 | % | 0.29 | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 47.50 | 11.40 | 13.70 | 12.55 | % | 0.26 | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 48.00 | 11.40 | 13.50 | 12.45 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 78 | 1.23 | 0.94 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 48.50 | 11.10 | 12.80 | 11.95 | % | 0.25 | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 49.00 | 10.50 | 12.60 | 11.55 | % | 0.24 | 0 | 0 | 1.19 | 0.92 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 49.50 | 10.00 | 12.00 | 11.00 | % | 0.22 | 0 | 0 | 1.12 | 0.91 | 0.02 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 50.00 | 10.00 | 11.60 | 10.80 | 9.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | 0.90 | 0.02 | -0.06 | 2/19/2026 | 3/12/2026 3:59:39 PM EST |
| 51.00 | 8.70 | 10.30 | 9.50 | 13.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.94 | 0.88 | 0.02 | -0.07 | 2/26/2026 | 3/12/2026 3:59:39 PM EST |
| 52.00 | 7.80 | 9.50 | 8.65 | 13.62 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.85 | 0.03 | -0.08 | 2/23/2026 | 3/12/2026 3:59:39 PM EST |
| 53.00 | 7.10 | 8.60 | 7.85 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | 0.82 | 0.03 | -0.08 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 54.00 | 6.20 | 7.80 | 7.00 | 11.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.79 | 0.03 | -0.09 | 2/23/2026 | 3/12/2026 3:59:39 PM EST |
| 55.00 | 6.30 | 6.90 | 6.60 | 6.40 | -1.61 | -20.10% | 0.12 | 10 | 27 | 0.72 | 0.75 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 56.00 | 5.60 | 6.30 | 5.95 | 5.82 | -0.37 | -5.98% | 0.11 | 3 | 15 | 0.73 | 0.71 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 57.00 | 4.80 | 5.60 | 5.20 | 5.24 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.71 | 0.67 | 0.04 | -0.11 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 58.00 | 4.40 | 4.80 | 4.60 | 4.70 | +0.30 | +6.82% | 0.08 | 61 | 74 | 0.71 | 0.63 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 59.00 | 3.80 | 4.30 | 4.05 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.70 | 0.58 | 0.04 | -0.12 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 60.00 | 3.10 | 3.80 | 3.45 | 3.42 | -0.37 | -9.77% | 0.06 | 1 | 105 | 0.69 | 0.54 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 61.00 | 2.70 | 3.30 | 3.00 | 2.35 | -0.85 | -26.57% | 0.05 | 2 | 55 | 0.69 | 0.49 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 62.00 | 2.55 | 2.75 | 2.65 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.70 | 0.45 | 0.05 | -0.12 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 63.00 | 2.15 | 2.40 | 2.28 | 2.30 | -0.05 | -2.13% | 0.04 | 2 | 219 | 0.70 | 0.40 | 0.05 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 64.00 | 1.80 | 2.15 | 1.98 | 1.93 | +0.03 | +1.58% | 0.03 | 3 | 73 | 0.71 | 0.36 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 65.00 | 1.30 | 1.85 | 1.58 | 1.45 | -0.05 | -3.34% | 0.02 | 4 | 866 | 0.68 | 0.32 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 66.00 | 1.20 | 1.55 | 1.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.69 | 0.28 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 67.00 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.69 | 0.24 | 0.04 | -0.09 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 68.00 | 0.70 | 1.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.67 | 0.21 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 69.00 | 0.55 | 1.15 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.70 | 0.18 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.65 | 0.15 | 0.03 | -0.07 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 71.00 | 0.35 | 0.90 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.71 | 0.13 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 72.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.37 | -42.53% | 0.01 | 1 | 8 | 0.66 | 0.11 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 73.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.54 | -57.45% | 0.01 | 1 | 85 | 0.75 | 0.09 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 74.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.69 | 0.07 | 0.02 | -0.04 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.17 | -29.83% | 0.00 | 1 | 53 | 0.66 | 0.06 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 76.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | 0.05 | 0.01 | -0.03 | 3/6/2026 | 3/12/2026 3:59:39 PM EST |
| 77.00 | 0.05 | 0.30 | 0.18 | 0.24 | -0.16 | -40.00% | 0.00 | 20 | 20 | 0.69 | 0.04 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 78.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.02 | 3/12/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.02 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/12/2026 3:59:39 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 42 | 0.98 | -0.02 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 14 | 0.89 | -0.03 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 45.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 46.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.79 | -0.04 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 46.50 | 0.15 | 0.40 | 0.28 | 0.28 | % | 0.01 | 10 | 0 | 0.85 | -0.04 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:39 PM EST | |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 38 | 0.94 | -0.05 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 47.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 48.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.06 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 48.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.01 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 49.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | -0.08 | 0.02 | -0.05 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 49.50 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.73 | -0.09 | 0.02 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 50.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 99 | 0.80 | -0.10 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 51.00 | 0.40 | 0.75 | 0.58 | 0.65 | -0.05 | -7.15% | 0.01 | 10 | 42 | 0.74 | -0.12 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 52.00 | 0.60 | 1.05 | 0.83 | 0.75 | -0.03 | -3.85% | 0.02 | 1 | 89 | 0.77 | -0.15 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 53.00 | 0.65 | 1.20 | 0.93 | 1.22 | +0.17 | +16.19% | 0.02 | 4 | 83 | 0.73 | -0.18 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 54.00 | 1.00 | 1.30 | 1.15 | 1.08 | -0.62 | -36.48% | 0.02 | 10 | 37 | 0.73 | -0.21 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 55.00 | 1.00 | 1.65 | 1.33 | 1.40 | -0.14 | -9.10% | 0.02 | 9 | 167 | 0.71 | -0.25 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 56.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.05 | +2.95% | 0.03 | 10 | 90 | 0.73 | -0.29 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 57.00 | 1.95 | 2.20 | 2.08 | 2.05 | +0.10 | +5.13% | 0.04 | 53 | 2,214 | 0.73 | -0.33 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 58.00 | 2.35 | 2.50 | 2.43 | 2.40 | -0.10 | -4.00% | 0.04 | 1 | 46 | 0.72 | -0.37 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 59.00 | 2.80 | 3.00 | 2.90 | 2.95 | -0.46 | -13.49% | 0.05 | 17 | 54 | 0.72 | -0.42 | 0.04 | -0.12 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 60.00 | 3.20 | 3.50 | 3.35 | 3.32 | -0.11 | -3.21% | 0.06 | 4 | 225 | 0.71 | -0.46 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 61.00 | 3.70 | 4.20 | 3.95 | 3.87 | -0.03 | -0.77% | 0.06 | 3 | 48 | 0.72 | -0.51 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 62.00 | 4.30 | 4.60 | 4.45 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.71 | -0.55 | 0.05 | -0.12 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 63.00 | 4.70 | 5.20 | 4.95 | 4.95 | -0.60 | -10.82% | 0.08 | 45 | 50 | 0.68 | -0.60 | 0.05 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 64.00 | 5.50 | 5.90 | 5.70 | 5.80 | +2.06 | +55.08% | 0.09 | 41 | 68 | 0.69 | -0.64 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 65.00 | 5.80 | 6.80 | 6.30 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.67 | -0.68 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 66.00 | 6.90 | 7.30 | 7.10 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.68 | -0.72 | 0.04 | -0.10 | 3/6/2026 | 3/12/2026 3:59:39 PM EST |
| 67.00 | 7.30 | 8.40 | 7.85 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.66 | -0.76 | 0.04 | -0.09 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 68.00 | 7.90 | 9.90 | 8.90 | 10.86 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.79 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 69.00 | 8.70 | 10.80 | 9.75 | 9.46 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.01 | -0.82 | 0.03 | -0.07 | 3/5/2026 | 3/12/2026 3:59:39 PM EST |
| 70.00 | 9.50 | 11.50 | 10.50 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 164 | 0.99 | -0.85 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 71.00 | 10.80 | 12.40 | 11.60 | 12.12 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.01 | -0.87 | 0.03 | -0.06 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 72.00 | 11.70 | 13.20 | 12.45 | % | 0.17 | 0 | 0 | 1.01 | -0.89 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 73.00 | 12.40 | 14.40 | 13.40 | % | 0.18 | 0 | 0 | 1.11 | -0.91 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 74.00 | 13.40 | 15.30 | 14.35 | % | 0.19 | 0 | 0 | 1.12 | -0.93 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 75.00 | 14.30 | 16.20 | 15.25 | % | 0.20 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 76.00 | 15.40 | 17.50 | 16.45 | % | 0.22 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 77.00 | 16.40 | 17.90 | 17.15 | % | 0.22 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.02 | 3/12/2026 3:59:39 PM EST | |||
| 78.00 | 17.20 | 19.10 | 18.15 | % | 0.23 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.02 | 3/12/2026 3:59:39 PM EST | |||
| 80.00 | 19.00 | 21.10 | 20.05 | % | 0.25 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 3/12/2026 3:59:39 PM EST | |||
| 85.00 | 23.90 | 26.60 | 25.25 | % | 0.30 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:39 PM EST |