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 | 23.60 | 27.40 | 25.50 | % | 0.73 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 40.00 | 18.80 | 21.60 | 20.20 | % | 0.51 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:39 PM EST | |||
| 45.00 | 14.40 | 16.80 | 15.60 | % | 0.35 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 48.00 | 12.20 | 14.40 | 13.30 | % | 0.28 | 0 | 0 | 0.53 | 0.86 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 49.00 | 11.50 | 13.20 | 12.35 | % | 0.25 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 50.00 | 10.80 | 12.40 | 11.60 | % | 0.23 | 0 | 0 | 0.64 | 0.82 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 51.00 | 9.90 | 11.70 | 10.80 | % | 0.21 | 0 | 0 | 0.63 | 0.80 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 52.00 | 9.20 | 10.90 | 10.05 | % | 0.19 | 0 | 0 | 0.63 | 0.78 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 53.00 | 8.40 | 10.10 | 9.25 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.62 | 0.75 | 0.02 | -0.05 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 54.00 | 8.50 | 9.40 | 8.95 | % | 0.17 | 0 | 0 | 0.67 | 0.72 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 55.00 | 7.80 | 8.90 | 8.35 | 8.34 | % | 0.15 | 1 | 0 | 0.68 | 0.70 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:39 PM EST | |
| 56.00 | 6.80 | 8.50 | 7.65 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 57.00 | 6.50 | 7.90 | 7.20 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 58.00 | 5.70 | 7.00 | 6.35 | % | 0.11 | 0 | 0 | 0.64 | 0.61 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 59.00 | 5.50 | 6.50 | 6.00 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.66 | 0.58 | 0.03 | -0.06 | 3/6/2026 | 3/12/2026 3:59:39 PM EST |
| 60.00 | 5.10 | 5.90 | 5.50 | 5.65 | +0.01 | +0.18% | 0.09 | 3 | 31 | 0.66 | 0.55 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 61.00 | 4.60 | 5.50 | 5.05 | 4.89 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.65 | 0.52 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 62.00 | 3.70 | 5.00 | 4.35 | 5.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.49 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 63.00 | 3.70 | 4.60 | 4.15 | 3.60 | % | 0.07 | 312 | 0 | 0.64 | 0.46 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:39 PM EST | |
| 64.00 | 3.00 | 4.20 | 3.60 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 65.00 | 3.10 | 4.00 | 3.55 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.66 | 0.41 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 66.00 | 3.00 | 3.50 | 3.25 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.38 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 67.00 | 2.15 | 3.50 | 2.83 | % | 0.04 | 0 | 0 | 0.64 | 0.36 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 68.00 | 2.05 | 3.20 | 2.63 | 3.33 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.65 | 0.33 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 69.00 | 1.90 | 2.70 | 2.30 | % | 0.03 | 0 | 0 | 0.64 | 0.31 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 70.00 | 1.70 | 2.45 | 2.08 | 2.00 | -0.35 | -14.90% | 0.03 | 11 | 1 | 0.64 | 0.29 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 71.00 | 1.60 | 2.30 | 1.95 | % | 0.03 | 0 | 0 | 0.65 | 0.27 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 72.00 | 1.35 | 2.30 | 1.83 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.66 | 0.25 | 0.02 | -0.05 | 3/9/2026 | 3/12/2026 3:59:39 PM EST |
| 73.00 | 1.25 | 2.15 | 1.70 | % | 0.02 | 0 | 0 | 0.66 | 0.23 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 74.00 | 1.10 | 1.90 | 1.50 | % | 0.02 | 0 | 0 | 0.66 | 0.21 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 75.00 | 1.00 | 1.60 | 1.30 | 1.35 | -0.60 | -30.77% | 0.02 | 7 | 1 | 0.65 | 0.20 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 80.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.02 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 85.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.03 | 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 3/12/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:39 PM EST | |||
| 45.00 | 0.30 | 0.95 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.09 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 48.00 | 0.85 | 1.50 | 1.18 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.14 | 0.02 | -0.04 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 49.00 | 0.85 | 1.65 | 1.25 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 50.00 | 1.35 | 1.60 | 1.48 | 1.52 | % | 0.03 | 15 | 0 | 0.67 | -0.18 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 3:59:39 PM EST | |
| 51.00 | 1.55 | 2.10 | 1.83 | % | 0.04 | 0 | 0 | 0.69 | -0.20 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 52.00 | 1.70 | 2.30 | 2.00 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.22 | 0.02 | -0.05 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 53.00 | 1.90 | 2.45 | 2.18 | 2.32 | +0.42 | +22.11% | 0.04 | 10 | 1 | 0.65 | -0.25 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 54.00 | 2.20 | 3.20 | 2.70 | % | 0.05 | 0 | 0 | 0.67 | -0.28 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 55.00 | 2.35 | 3.50 | 2.93 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.65 | -0.30 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 56.00 | 2.80 | 4.00 | 3.40 | 2.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.33 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 57.00 | 3.20 | 4.30 | 3.75 | % | 0.07 | 0 | 0 | 0.65 | -0.36 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 58.00 | 3.80 | 4.40 | 4.10 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.64 | -0.39 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 3:59:39 PM EST |
| 59.00 | 4.40 | 5.00 | 4.70 | 4.95 | +0.64 | +14.85% | 0.08 | 8 | 1 | 0.65 | -0.42 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 60.00 | 4.80 | 5.50 | 5.15 | 5.88 | +0.78 | +15.30% | 0.09 | 8 | 82 | 0.64 | -0.45 | 0.03 | -0.06 | 3/12/2026 | 3/12/2026 3:59:39 PM EST |
| 61.00 | 5.40 | 6.10 | 5.75 | % | 0.09 | 0 | 0 | 0.65 | -0.48 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 62.00 | 5.90 | 6.90 | 6.40 | % | 0.10 | 0 | 0 | 0.66 | -0.51 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 63.00 | 6.60 | 7.10 | 6.85 | 6.76 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.65 | -0.54 | 0.03 | -0.06 | 3/11/2026 | 3/12/2026 3:59:39 PM EST |
| 64.00 | 7.10 | 8.50 | 7.80 | 8.47 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | -0.56 | 0.03 | -0.06 | 3/6/2026 | 3/12/2026 3:59:39 PM EST |
| 65.00 | 7.40 | 8.80 | 8.10 | % | 0.12 | 0 | 0 | 0.63 | -0.59 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 66.00 | 8.20 | 9.50 | 8.85 | % | 0.13 | 0 | 0 | 0.64 | -0.62 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 67.00 | 9.00 | 10.20 | 9.60 | % | 0.14 | 0 | 0 | 0.65 | -0.64 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 68.00 | 9.50 | 10.80 | 10.15 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 69.00 | 10.60 | 11.70 | 11.15 | % | 0.16 | 0 | 0 | 0.65 | -0.69 | 0.03 | -0.06 | 3/12/2026 3:59:39 PM EST | |||
| 70.00 | 11.40 | 12.10 | 11.75 | % | 0.17 | 0 | 0 | 0.63 | -0.71 | 0.03 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 71.00 | 12.20 | 13.60 | 12.90 | % | 0.18 | 0 | 0 | 0.68 | -0.73 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 72.00 | 12.60 | 14.70 | 13.65 | % | 0.19 | 0 | 0 | 0.66 | -0.75 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 73.00 | 12.90 | 15.50 | 14.20 | % | 0.19 | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 74.00 | 14.60 | 16.20 | 15.40 | % | 0.21 | 0 | 0 | 0.68 | -0.79 | 0.02 | -0.05 | 3/12/2026 3:59:39 PM EST | |||
| 75.00 | 15.40 | 17.00 | 16.20 | % | 0.22 | 0 | 0 | 0.67 | -0.80 | 0.02 | -0.04 | 3/12/2026 3:59:39 PM EST | |||
| 80.00 | 19.90 | 21.70 | 20.80 | % | 0.26 | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.03 | 3/12/2026 3:59:39 PM EST | |||
| 85.00 | 24.20 | 26.70 | 25.45 | % | 0.30 | 0 | 0 | 1.00 | -0.91 | 0.01 | -0.03 | 3/12/2026 3:59:39 PM EST |