Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $63.71 as of 1/30/2026 6:47:39 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 | 24.00 | 26.30 | 25.15 | 25.18 | % | 0.84 | 2 | 0 | 1.93 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 35.00 | 19.10 | 21.40 | 20.25 | % | 0.58 | 0 | 0 | 1.56 | 0.95 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 14.60 | 16.60 | 15.60 | % | 0.39 | 0 | 0 | 0.88 | 0.89 | 0.01 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 10.30 | 12.00 | 11.15 | % | 0.25 | 0 | 0 | 0.79 | 0.81 | 0.02 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 46.00 | 9.50 | 11.30 | 10.40 | % | 0.23 | 0 | 0 | 0.79 | 0.78 | 0.02 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 47.00 | 8.80 | 10.50 | 9.65 | % | 0.21 | 0 | 0 | 0.78 | 0.76 | 0.02 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 48.00 | 8.10 | 9.80 | 8.95 | % | 0.19 | 0 | 0 | 0.78 | 0.74 | 0.02 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 49.00 | 7.70 | 8.50 | 8.10 | % | 0.17 | 0 | 0 | 0.75 | 0.71 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 6.90 | 8.00 | 7.45 | 7.87 | -8.34 | -51.45% | 0.15 | 2 | 2 | 0.74 | 0.68 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 51.00 | 6.50 | 7.30 | 6.90 | % | 0.14 | 0 | 0 | 0.74 | 0.66 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 52.00 | 5.80 | 7.00 | 6.40 | 6.68 | % | 0.12 | 2 | 0 | 0.76 | 0.63 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 53.00 | 5.40 | 6.30 | 5.85 | % | 0.11 | 0 | 0 | 0.74 | 0.60 | 0.03 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 54.00 | 4.80 | 6.10 | 5.45 | % | 0.10 | 0 | 0 | 0.76 | 0.57 | 0.03 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 4.40 | 5.30 | 4.85 | 5.50 | -7.25 | -56.87% | 0.09 | 2 | 5 | 0.74 | 0.54 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 56.00 | 4.20 | 4.80 | 4.50 | 4.60 | % | 0.08 | 3 | 0 | 0.75 | 0.51 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 57.00 | 3.80 | 4.50 | 4.15 | 4.40 | % | 0.07 | 8 | 0 | 0.76 | 0.48 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 58.00 | 3.40 | 4.10 | 3.75 | 4.10 | -5.10 | -55.44% | 0.06 | 19 | 15 | 0.76 | 0.46 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 59.00 | 3.20 | 3.70 | 3.45 | 4.30 | -5.20 | -54.74% | 0.06 | 21 | 1 | 0.76 | 0.44 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 3.00 | 3.40 | 3.20 | 3.50 | -4.19 | -54.49% | 0.05 | 20 | 22 | 0.77 | 0.42 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 61.00 | 2.60 | 3.30 | 2.95 | 3.50 | -4.00 | -53.34% | 0.05 | 21 | 5 | 0.78 | 0.39 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 62.00 | 2.30 | 3.60 | 2.95 | 4.46 | -5.44 | -54.95% | 0.05 | 6 | 19 | 0.82 | 0.37 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 63.00 | 2.05 | 2.85 | 2.45 | 2.70 | -3.45 | -56.10% | 0.04 | 6 | 12 | 0.78 | 0.36 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 64.00 | 1.90 | 2.70 | 2.30 | 2.85 | -2.76 | -49.20% | 0.04 | 4 | 14 | 0.80 | 0.34 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 1.75 | 2.25 | 2.00 | 2.00 | -3.15 | -61.17% | 0.03 | 23 | 207 | 0.78 | 0.33 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 66.00 | 1.75 | 2.25 | 2.00 | 2.00 | -2.70 | -57.45% | 0.03 | 9 | 40 | 0.82 | 0.32 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 67.00 | 1.40 | 2.00 | 1.70 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.79 | 0.31 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 68.00 | 1.35 | 2.40 | 1.88 | 1.35 | -2.75 | -67.08% | 0.03 | 7 | 23 | 0.86 | 0.29 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 69.00 | 1.20 | 2.15 | 1.68 | 2.60 | -2.46 | -48.62% | 0.02 | 5 | 21 | 0.85 | 0.28 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 1.10 | 2.05 | 1.58 | 1.70 | -1.90 | -52.78% | 0.02 | 5 | 91 | 0.86 | 0.27 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 71.00 | 1.10 | 1.55 | 1.33 | % | 0.02 | 0 | 0 | 0.84 | 0.27 | 0.02 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 72.00 | 0.95 | 1.60 | 1.28 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | 0.26 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 73.00 | 0.80 | 2.25 | 1.53 | % | 0.02 | 0 | 0 | 0.92 | 0.24 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 74.00 | 0.60 | 1.60 | 1.10 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.24 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.80 | 1.90 | 1.35 | 1.10 | -1.10 | -50.00% | 0.02 | 22 | 207 | 0.94 | 0.23 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 76.00 | 0.75 | 2.45 | 1.60 | % | 0.02 | 0 | 0 | 1.01 | 0.21 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.50 | 2.10 | 1.30 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.03 | 0.19 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 85.00 | 0.05 | 1.35 | 0.70 | 0.83 | -0.53 | -38.98% | 0.01 | 2 | 185 | 0.90 | 0.17 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 1.12 | 0.14 | 0.01 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 1.19 | 0.11 | 0.01 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 97.00 | 0.15 | 1.20 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.11 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.00 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 0.05 | 2.20 | 1.13 | % | 0.03 | 0 | 0 | 1.15 | -0.05 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 0.25 | 1.00 | 0.63 | 1.05 | +0.62 | +144.19% | 0.02 | 5 | 6 | 0.80 | -0.11 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 1.15 | 1.50 | 1.33 | 1.25 | +0.90 | +257.15% | 0.03 | 6 | 0 | 0.76 | -0.19 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 46.00 | 1.35 | 1.95 | 1.65 | % | 0.04 | 0 | 0 | 0.78 | -0.22 | 0.02 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 47.00 | 1.65 | 3.10 | 2.38 | 1.82 | +0.92 | +102.23% | 0.05 | 1 | 5 | 0.86 | -0.24 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 48.00 | 2.00 | 2.40 | 2.20 | 2.10 | +1.10 | +110.00% | 0.05 | 5 | 4 | 0.77 | -0.26 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 49.00 | 2.20 | 2.75 | 2.48 | % | 0.05 | 0 | 0 | 0.75 | -0.29 | 0.03 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 2.70 | 3.20 | 2.95 | 2.78 | +1.48 | +113.85% | 0.06 | 11 | 15 | 0.77 | -0.32 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 51.00 | 3.10 | 3.60 | 3.35 | 3.39 | +1.99 | +142.15% | 0.07 | 2 | 2 | 0.77 | -0.34 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 52.00 | 3.30 | 4.20 | 3.75 | 3.70 | +2.08 | +128.40% | 0.07 | 10 | 5 | 0.76 | -0.37 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 53.00 | 4.00 | 4.50 | 4.25 | 4.18 | +2.11 | +101.94% | 0.08 | 20 | 5 | 0.76 | -0.40 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 54.00 | 4.60 | 5.00 | 4.80 | 4.90 | +3.05 | +164.87% | 0.09 | 58 | 4 | 0.77 | -0.43 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 5.20 | 5.60 | 5.40 | 5.19 | +2.55 | +96.60% | 0.10 | 17 | 12 | 0.78 | -0.46 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 56.00 | 5.30 | 7.20 | 6.25 | 5.68 | +2.68 | +89.34% | 0.11 | 8 | 4 | 0.82 | -0.49 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 57.00 | 6.30 | 7.00 | 6.65 | 5.92 | +2.69 | +83.29% | 0.12 | 9 | 5 | 0.79 | -0.52 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 58.00 | 6.30 | 7.80 | 7.05 | 5.26 | +1.46 | +38.43% | 0.12 | 3 | 3 | 0.76 | -0.54 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 59.00 | 7.60 | 8.30 | 7.95 | 5.85 | +1.55 | +36.05% | 0.13 | 3 | 10 | 0.79 | -0.56 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 7.80 | 9.20 | 8.50 | 7.47 | +2.77 | +58.94% | 0.14 | 1 | 5 | 0.77 | -0.58 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 61.00 | 9.00 | 10.70 | 9.85 | 8.60 | +3.55 | +70.30% | 0.16 | 4 | 2 | 0.87 | -0.61 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 62.00 | 9.60 | 10.50 | 10.05 | 9.20 | +3.44 | +59.73% | 0.16 | 5 | 15 | 0.80 | -0.63 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 63.00 | 10.50 | 11.50 | 11.00 | 10.84 | +4.64 | +74.84% | 0.17 | 9 | 49 | 0.82 | -0.64 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 64.00 | 11.30 | 12.10 | 11.70 | 11.36 | +4.68 | +70.06% | 0.18 | 5 | 12 | 0.81 | -0.66 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 12.00 | 13.20 | 12.60 | 11.25 | +3.76 | +50.20% | 0.19 | 4 | 74 | 0.83 | -0.67 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 66.00 | 12.00 | 14.40 | 13.20 | % | 0.20 | 0 | 0 | 0.77 | -0.68 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 67.00 | 13.00 | 15.70 | 14.35 | % | 0.21 | 0 | 0 | 0.82 | -0.69 | 0.02 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 68.00 | 13.30 | 16.40 | 14.85 | % | 0.22 | 0 | 0 | 1.06 | -0.71 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 69.00 | 14.20 | 17.20 | 15.70 | % | 0.23 | 0 | 0 | 1.06 | -0.72 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 15.10 | 18.10 | 16.60 | % | 0.24 | 0 | 0 | 1.08 | -0.73 | 0.02 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 71.00 | 15.90 | 19.20 | 17.55 | % | 0.25 | 0 | 0 | 1.13 | -0.73 | 0.02 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 72.00 | 17.10 | 20.20 | 18.65 | % | 0.26 | 0 | 0 | 1.16 | -0.74 | 0.02 | -0.09 | 1/30/2026 3:59:54 PM EST | |||
| 73.00 | 18.40 | 21.10 | 19.75 | % | 0.27 | 0 | 0 | 1.17 | -0.76 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 74.00 | 19.30 | 21.90 | 20.60 | % | 0.28 | 0 | 0 | 1.16 | -0.76 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 20.00 | 22.80 | 21.40 | % | 0.29 | 0 | 0 | 1.17 | -0.77 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 76.00 | 21.20 | 23.60 | 22.40 | % | 0.29 | 0 | 0 | 1.16 | -0.79 | 0.02 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 25.00 | 27.50 | 26.25 | % | 0.33 | 0 | 0 | 1.24 | -0.81 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 29.50 | 32.30 | 30.90 | % | 0.36 | 0 | 0 | 1.32 | -0.83 | 0.01 | -0.08 | 1/30/2026 3:59:54 PM EST | |||
| 90.00 | 34.70 | 37.00 | 35.85 | % | 0.40 | 0 | 0 | 1.35 | -0.86 | 0.01 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 39.00 | 42.80 | 40.90 | % | 0.43 | 0 | 0 | 1.66 | -0.89 | 0.01 | -0.06 | 1/30/2026 3:59:54 PM EST | |||
| 97.00 | 41.40 | 44.70 | 43.05 | % | 0.44 | 0 | 0 | 1.61 | -0.89 | 0.01 | -0.06 | 1/30/2026 3:59:54 PM EST |