Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $51.70 as of 3/25/2026 6:44:11 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 | 15.70 | 18.20 | 16.95 | % | 0.48 | 0 | 0 | 1.98 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 40.00 | 10.90 | 12.70 | 11.80 | % | 0.30 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 41.00 | 10.00 | 12.00 | 11.00 | % | 0.27 | 0 | 0 | 1.32 | 0.91 | 0.02 | -0.05 | 3/25/2026 3:59:56 PM EST | |||
| 42.00 | 9.10 | 10.60 | 9.85 | % | 0.23 | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.05 | 3/25/2026 3:59:56 PM EST | |||
| 43.00 | 8.20 | 9.90 | 9.05 | % | 0.21 | 0 | 0 | 1.10 | 0.88 | 0.02 | -0.06 | 3/25/2026 3:59:56 PM EST | |||
| 44.00 | 7.40 | 8.80 | 8.10 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.98 | 0.86 | 0.03 | -0.06 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 45.00 | 6.40 | 8.40 | 7.40 | 5.16 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.08 | 0.82 | 0.03 | -0.07 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 46.00 | 5.90 | 7.30 | 6.60 | 5.48 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.72 | 0.79 | 0.04 | -0.07 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 47.00 | 5.20 | 6.00 | 5.60 | 5.90 | % | 0.12 | 4 | 5 | 0.66 | 0.76 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 48.00 | 4.90 | 5.40 | 5.15 | 5.15 | +1.35 | +35.53% | 0.11 | 2 | 10 | 0.73 | 0.71 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 49.00 | 4.20 | 4.60 | 4.40 | 4.55 | +1.75 | +62.50% | 0.09 | 1 | 89 | 0.70 | 0.67 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 50.00 | 3.60 | 4.10 | 3.85 | 3.80 | +1.00 | +35.72% | 0.08 | 10 | 18 | 0.71 | 0.61 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 51.00 | 3.00 | 3.40 | 3.20 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.68 | 0.56 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 52.00 | 2.60 | 2.85 | 2.73 | 2.60 | +0.64 | +32.66% | 0.05 | 3 | 238 | 0.68 | 0.51 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 53.00 | 2.10 | 2.55 | 2.33 | 2.47 | +0.87 | +54.38% | 0.04 | 10 | 181 | 0.68 | 0.45 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 54.00 | 1.75 | 2.20 | 1.98 | 2.20 | % | 0.04 | 163 | 6 | 0.69 | 0.40 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 55.00 | 1.45 | 1.65 | 1.55 | 1.56 | +0.35 | +28.93% | 0.03 | 16 | 19 | 0.66 | 0.35 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 56.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.25 | +23.81% | 0.02 | 9 | 21 | 0.66 | 0.30 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 57.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.25 | +29.42% | 0.02 | 13 | 1,636 | 0.67 | 0.26 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 58.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.32 | +55.18% | 0.01 | 26 | 24 | 0.66 | 0.22 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 59.00 | 0.60 | 0.75 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | 0.19 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 60.00 | 0.50 | 0.85 | 0.68 | 0.63 | +0.13 | +26.00% | 0.01 | 5 | 82 | 0.71 | 0.16 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 61.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 5 | 0.67 | 0.13 | 0.03 | -0.05 | 3/25/2026 3:59:56 PM EST | |||
| 62.00 | 0.15 | 0.70 | 0.43 | 0.49 | +0.24 | +96.00% | 0.01 | 2 | 29 | 0.68 | 0.11 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 63.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 6 | 0.70 | 0.10 | 0.02 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 64.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 10 | 0.72 | 0.08 | 0.02 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 65.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 35 | 0.76 | 0.07 | 0.02 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 13 | 0.85 | 0.05 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 67.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.05 | 0.01 | -0.03 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 68.00 | 0.10 | 0.20 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.04 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 9 | 0.94 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 27 | 0.97 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.10 | 0.01 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.13 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 21 | 1.16 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.22 | % | 0.01 | 5 | 42 | 0.93 | -0.06 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 41.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 1 | 0.73 | -0.09 | 0.02 | -0.05 | 3/25/2026 3:59:56 PM EST | |||
| 42.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.71 | -0.10 | 0.02 | -0.05 | 3/25/2026 3:59:56 PM EST | |||
| 43.00 | 0.25 | 0.60 | 0.43 | 0.38 | -0.32 | -45.72% | 0.01 | 9 | 2 | 0.73 | -0.12 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 44.00 | 0.50 | 0.85 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.78 | -0.14 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 0.80 | 0.65 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.69 | -0.18 | 0.03 | -0.07 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 46.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.65 | -41.94% | 0.02 | 1 | 3 | 0.71 | -0.21 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 47.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.50 | -30.31% | 0.02 | 3 | 21 | 0.69 | -0.24 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 48.00 | 1.35 | 1.75 | 1.55 | 1.45 | -1.19 | -45.08% | 0.03 | 8 | 44 | 0.72 | -0.29 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 49.00 | 1.70 | 1.90 | 1.80 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.69 | -0.34 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 50.00 | 2.05 | 2.35 | 2.20 | 2.20 | -0.75 | -25.43% | 0.04 | 15 | 69 | 0.69 | -0.39 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 51.00 | 2.55 | 2.70 | 2.63 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.68 | -0.44 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 52.00 | 3.00 | 3.30 | 3.15 | 3.10 | -2.05 | -39.81% | 0.06 | 1 | 22 | 0.68 | -0.49 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 53.00 | 3.50 | 4.00 | 3.75 | 3.34 | -2.21 | -39.82% | 0.07 | 1 | 15 | 0.69 | -0.55 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 54.00 | 4.10 | 4.60 | 4.35 | 6.06 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.68 | -0.60 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 55.00 | 4.80 | 5.30 | 5.05 | 5.05 | -2.27 | -31.02% | 0.09 | 1 | 18 | 0.68 | -0.65 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST |
| 56.00 | 5.50 | 6.00 | 5.75 | 5.66 | % | 0.10 | 1 | 18 | 0.68 | -0.70 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 57.00 | 6.20 | 6.80 | 6.50 | 8.61 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.67 | -0.74 | 0.05 | -0.07 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 58.00 | 6.60 | 7.70 | 7.15 | % | 0.12 | 0 | 20 | 0.60 | -0.78 | 0.04 | -0.07 | 3/25/2026 3:59:56 PM EST | |||
| 59.00 | 7.20 | 8.90 | 8.05 | % | 0.14 | 0 | 7 | 0.91 | -0.81 | 0.04 | -0.06 | 3/25/2026 3:59:56 PM EST | |||
| 60.00 | 8.50 | 9.50 | 9.00 | 9.00 | % | 0.15 | 1 | 16 | 0.62 | -0.84 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 61.00 | 9.00 | 10.70 | 9.85 | % | 0.16 | 0 | 3 | 0.97 | -0.87 | 0.03 | -0.05 | 3/25/2026 3:59:56 PM EST | |||
| 62.00 | 9.90 | 11.60 | 10.75 | % | 0.17 | 0 | 8 | 0.99 | -0.89 | 0.03 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 63.00 | 10.70 | 12.60 | 11.65 | 14.35 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.04 | -0.90 | 0.02 | -0.04 | 3/23/2026 | 3/25/2026 3:59:56 PM EST |
| 64.00 | 11.50 | 13.60 | 12.55 | % | 0.20 | 0 | 4 | 1.08 | -0.92 | 0.02 | -0.04 | 3/25/2026 3:59:56 PM EST | |||
| 65.00 | 12.40 | 14.50 | 13.45 | 15.68 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.10 | -0.93 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:56 PM EST |
| 66.00 | 13.40 | 15.50 | 14.45 | % | 0.22 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 67.00 | 14.60 | 16.50 | 15.55 | % | 0.23 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.03 | 3/25/2026 3:59:56 PM EST | |||
| 68.00 | 15.60 | 17.50 | 16.55 | % | 0.24 | 0 | 0 | 1.23 | -0.96 | 0.01 | -0.02 | 3/25/2026 3:59:56 PM EST | |||
| 69.00 | 16.50 | 18.70 | 17.60 | % | 0.26 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 70.00 | 17.50 | 19.40 | 18.45 | % | 0.26 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 71.00 | 18.50 | 20.40 | 19.45 | % | 0.27 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 72.00 | 19.60 | 21.40 | 20.50 | % | 0.28 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 73.00 | 20.60 | 22.40 | 21.50 | % | 0.29 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 74.00 | 21.60 | 23.40 | 22.50 | % | 0.30 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 3/25/2026 3:59:56 PM EST | |||
| 75.00 | 22.60 | 24.40 | 23.50 | 23.22 | % | 0.31 | 2 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:56 PM EST | |
| 76.00 | 23.50 | 25.40 | 24.45 | % | 0.32 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 77.00 | 24.50 | 26.40 | 25.45 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 80.00 | 27.50 | 29.40 | 28.45 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST | |||
| 85.00 | 32.50 | 34.40 | 33.45 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:56 PM EST |