Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $60.07 as of 3/13/2026 3:43:42 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 | 20.70 | 23.20 | 21.95 | % | 0.63 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 40.00 | 16.20 | 18.40 | 17.30 | % | 0.43 | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 45.00 | 12.00 | 13.50 | 12.75 | 14.50 | % | 0.28 | 2 | 0 | 0.66 | 0.85 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 48.00 | 9.80 | 11.50 | 10.65 | % | 0.22 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 49.00 | 9.10 | 10.80 | 9.95 | % | 0.20 | 0 | 0 | 0.69 | 0.76 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 50.00 | 8.40 | 9.40 | 8.90 | % | 0.18 | 0 | 0 | 0.64 | 0.74 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 51.00 | 7.80 | 9.00 | 8.40 | % | 0.16 | 0 | 0 | 0.66 | 0.71 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 52.00 | 7.20 | 8.10 | 7.65 | % | 0.15 | 0 | 0 | 0.64 | 0.68 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 53.00 | 6.60 | 7.70 | 7.15 | % | 0.13 | 0 | 0 | 0.65 | 0.66 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 54.00 | 6.10 | 7.00 | 6.55 | % | 0.12 | 0 | 0 | 0.64 | 0.63 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 55.00 | 5.60 | 6.60 | 6.10 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 56.00 | 5.10 | 6.10 | 5.60 | % | 0.10 | 0 | 0 | 0.65 | 0.57 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 57.00 | 4.50 | 5.70 | 5.10 | % | 0.09 | 0 | 0 | 0.64 | 0.54 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 58.00 | 4.30 | 5.20 | 4.75 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 59.00 | 3.90 | 4.80 | 4.35 | % | 0.07 | 0 | 0 | 0.65 | 0.48 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 60.00 | 3.60 | 4.50 | 4.05 | 4.22 | % | 0.07 | 1 | 0 | 0.66 | 0.45 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 61.00 | 3.20 | 4.10 | 3.65 | % | 0.06 | 0 | 0 | 0.65 | 0.42 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 62.00 | 2.60 | 3.90 | 3.25 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 63.00 | 2.70 | 3.50 | 3.10 | % | 0.05 | 0 | 0 | 0.66 | 0.37 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 64.00 | 2.45 | 3.40 | 2.93 | % | 0.05 | 0 | 0 | 0.67 | 0.35 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 65.00 | 2.15 | 3.20 | 2.68 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 66.00 | 2.00 | 2.75 | 2.38 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 67.00 | 1.60 | 2.75 | 2.18 | % | 0.03 | 0 | 0 | 0.66 | 0.29 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 68.00 | 1.40 | 2.70 | 2.05 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 69.00 | 1.35 | 2.25 | 1.80 | % | 0.03 | 0 | 0 | 0.67 | 0.25 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 70.00 | 1.15 | 2.15 | 1.65 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | 0.23 | 0.02 | -0.05 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 71.00 | 1.00 | 1.85 | 1.43 | % | 0.02 | 0 | 0 | 0.66 | 0.22 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 75.00 | 0.70 | 1.40 | 1.05 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 80.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.01 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 85.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.01 | -0.02 | 3/13/2026 3:59:58 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 | 0.05 | 1.15 | 0.60 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 40.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.01 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 45.00 | 1.10 | 1.55 | 1.33 | 1.20 | % | 0.03 | 2 | 0 | 0.71 | -0.15 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 48.00 | 1.65 | 2.10 | 1.88 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 49.00 | 1.50 | 2.50 | 2.00 | % | 0.04 | 0 | 0 | 0.64 | -0.24 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 50.00 | 2.20 | 2.75 | 2.48 | 2.42 | % | 0.05 | 6 | 0 | 0.66 | -0.26 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 51.00 | 2.30 | 3.20 | 2.75 | 2.75 | % | 0.05 | 6 | 0 | 0.65 | -0.29 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 52.00 | 2.90 | 3.50 | 3.20 | % | 0.06 | 0 | 0 | 0.66 | -0.32 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 53.00 | 3.00 | 4.20 | 3.60 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 54.00 | 3.70 | 4.40 | 4.05 | % | 0.07 | 0 | 0 | 0.66 | -0.37 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 55.00 | 4.20 | 4.90 | 4.55 | 4.10 | % | 0.08 | 1 | 0 | 0.66 | -0.40 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 56.00 | 4.70 | 5.40 | 5.05 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 57.00 | 5.20 | 6.00 | 5.60 | % | 0.10 | 0 | 0 | 0.66 | -0.46 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 58.00 | 5.40 | 6.60 | 6.00 | % | 0.10 | 0 | 0 | 0.64 | -0.49 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 59.00 | 6.40 | 7.20 | 6.80 | 6.50 | % | 0.12 | 1 | 0 | 0.66 | -0.52 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 60.00 | 6.50 | 7.90 | 7.20 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 61.00 | 7.70 | 8.60 | 8.15 | % | 0.13 | 0 | 0 | 0.67 | -0.58 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 62.00 | 8.20 | 9.30 | 8.75 | % | 0.14 | 0 | 0 | 0.66 | -0.60 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 63.00 | 9.00 | 10.00 | 9.50 | % | 0.15 | 0 | 0 | 0.66 | -0.63 | 0.03 | -0.06 | 3/13/2026 3:59:58 PM EST | |||
| 64.00 | 9.60 | 10.80 | 10.20 | % | 0.16 | 0 | 0 | 0.66 | -0.65 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 65.00 | 9.90 | 11.70 | 10.80 | % | 0.17 | 0 | 0 | 0.63 | -0.67 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 66.00 | 11.40 | 12.50 | 11.95 | % | 0.18 | 0 | 0 | 0.69 | -0.69 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 67.00 | 12.20 | 13.30 | 12.75 | % | 0.19 | 0 | 0 | 0.69 | -0.71 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 68.00 | 12.40 | 14.90 | 13.65 | % | 0.20 | 0 | 0 | 0.69 | -0.73 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 69.00 | 13.20 | 14.90 | 14.05 | % | 0.20 | 0 | 0 | 0.63 | -0.75 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 70.00 | 13.90 | 15.80 | 14.85 | % | 0.21 | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 71.00 | 14.80 | 16.70 | 15.75 | % | 0.22 | 0 | 0 | 0.80 | -0.78 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 75.00 | 18.30 | 20.20 | 19.25 | % | 0.26 | 0 | 0 | 0.82 | -0.84 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 80.00 | 23.00 | 24.90 | 23.95 | % | 0.30 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.02 | 3/13/2026 3:59:58 PM EST |