Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $48.34 as of 3/20/2026 3:39:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 27.80 | 29.90 | 28.85 | % | 1.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 19.00 | 26.90 | 28.90 | 27.90 | % | 1.47 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 20.00 | 25.90 | 27.90 | 26.90 | 45.83 | 0.00 | 0.00% | 1.34 | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:34 PM EST |
| 21.00 | 24.80 | 26.90 | 25.85 | % | 1.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 22.00 | 23.90 | 25.90 | 24.90 | % | 1.13 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 23.00 | 22.90 | 25.10 | 24.00 | % | 1.04 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 24.00 | 22.00 | 24.10 | 23.05 | 15.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.47 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 3/20/2026 3:59:34 PM EST |
| 25.00 | 20.90 | 23.00 | 21.95 | 23.12 | 0.00 | 0.00% | 0.88 | 0 | 22 | 1.35 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 26.00 | 20.20 | 22.20 | 21.20 | 42.34 | 0.00 | 0.00% | 0.82 | 0 | 16 | 1.36 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:34 PM EST |
| 27.00 | 19.20 | 21.10 | 20.15 | 41.50 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.26 | 0.98 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:34 PM EST |
| 28.00 | 18.20 | 20.10 | 19.15 | 29.91 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.19 | 0.97 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 3:59:34 PM EST |
| 29.00 | 17.30 | 19.20 | 18.25 | 23.20 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.15 | 0.97 | 0.01 | -0.01 | 12/19/2025 | 3/20/2026 3:59:34 PM EST |
| 30.00 | 16.30 | 18.40 | 17.35 | 30.06 | 0.00 | 0.00% | 0.58 | 0 | 51 | 1.16 | 0.95 | 0.01 | -0.01 | 3/12/2026 | 3/20/2026 3:59:34 PM EST |
| 31.00 | 15.40 | 17.40 | 16.40 | 21.80 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.09 | 0.94 | 0.01 | -0.02 | 1/7/2026 | 3/20/2026 3:59:34 PM EST |
| 32.00 | 14.50 | 16.30 | 15.40 | 27.94 | 0.00 | 0.00% | 0.48 | 0 | 88 | 1.00 | 0.93 | 0.01 | -0.02 | 3/12/2026 | 3/20/2026 3:59:34 PM EST |
| 33.00 | 13.60 | 15.30 | 14.45 | 27.19 | 0.00 | 0.00% | 0.44 | 0 | 147 | 0.94 | 0.92 | 0.01 | -0.02 | 3/12/2026 | 3/20/2026 3:59:34 PM EST |
| 34.00 | 12.80 | 14.50 | 13.65 | 26.40 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.93 | 0.90 | 0.01 | -0.02 | 3/12/2026 | 3/20/2026 3:59:34 PM EST |
| 35.00 | 11.90 | 13.60 | 12.75 | 13.83 | 0.00 | 0.00% | 0.36 | 0 | 83 | 0.90 | 0.89 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 36.00 | 11.10 | 12.50 | 11.80 | 22.00 | 0.00 | 0.00% | 0.33 | 0 | 96 | 0.60 | 0.87 | 0.02 | -0.03 | 1/30/2026 | 3/20/2026 3:59:34 PM EST |
| 37.00 | 10.40 | 11.90 | 11.15 | 22.71 | 0.00 | 0.00% | 0.30 | 0 | 68 | 0.67 | 0.85 | 0.02 | -0.03 | 3/5/2026 | 3/20/2026 3:59:34 PM EST |
| 38.00 | 9.60 | 11.10 | 10.35 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.67 | 0.82 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 39.00 | 8.90 | 10.40 | 9.65 | 19.60 | 0.00 | 0.00% | 0.25 | 0 | 122 | 0.68 | 0.80 | 0.02 | -0.03 | 2/13/2026 | 3/20/2026 3:59:34 PM EST |
| 40.00 | 8.50 | 9.40 | 8.95 | 9.27 | -0.58 | -5.89% | 0.22 | 12 | 513 | 0.68 | 0.77 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 41.00 | 7.70 | 8.80 | 8.25 | 9.00 | -13.80 | -60.53% | 0.20 | 5 | 100 | 0.68 | 0.74 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 42.00 | 7.30 | 8.10 | 7.70 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.69 | 0.71 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 43.00 | 6.40 | 7.70 | 7.05 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.68 | 0.68 | 0.03 | -0.04 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 44.00 | 6.00 | 6.90 | 6.45 | 6.90 | -0.20 | -2.82% | 0.15 | 3 | 66 | 0.68 | 0.65 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 45.00 | 5.40 | 6.40 | 5.90 | 6.40 | -0.62 | -8.84% | 0.13 | 5 | 315 | 0.67 | 0.62 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 46.00 | 5.40 | 5.70 | 5.55 | 5.20 | -10.55 | -66.99% | 0.12 | 2 | 14 | 0.69 | 0.59 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 47.00 | 4.90 | 5.30 | 5.10 | 4.99 | -0.56 | -10.09% | 0.11 | 71 | 29 | 0.67 | 0.56 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 48.00 | 4.50 | 4.80 | 4.65 | 4.48 | -0.92 | -17.04% | 0.10 | 27 | 114 | 0.69 | 0.53 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 49.00 | 3.70 | 4.70 | 4.20 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.68 | 0.49 | 0.03 | -0.05 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 50.00 | 3.70 | 4.20 | 3.95 | 4.30 | -0.30 | -6.53% | 0.08 | 46 | 4,748 | 0.71 | 0.47 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 55.00 | 2.15 | 2.55 | 2.35 | 2.30 | -0.68 | -22.82% | 0.04 | 122 | 4,219 | 0.68 | 0.33 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 60.00 | 1.35 | 1.70 | 1.53 | 1.53 | -0.42 | -21.54% | 0.03 | 363 | 2,824 | 0.70 | 0.23 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 65.00 | 0.90 | 1.30 | 1.10 | 1.00 | -0.19 | -15.97% | 0.02 | 302 | 1,940 | 0.75 | 0.16 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 70.00 | 0.40 | 0.80 | 0.60 | 0.58 | -0.25 | -30.12% | 0.01 | 1 | 1,402 | 0.72 | 0.11 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.57 | +0.07 | +14.00% | 0.01 | 1 | 1,637 | 0.76 | 0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 80.00 | 0.20 | 0.55 | 0.38 | 0.32 | -0.08 | -20.00% | 0.00 | 7 | 644 | 0.80 | 0.05 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 18 | 1,165 | 0.87 | 0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.95 | 0.02 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.99 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:34 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/20/2026 3:59:34 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/20/2026 3:59:34 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:34 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/20/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.97 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 3:59:34 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 3/20/2026 3:59:34 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.15 | -55.56% | 0.01 | 1 | 10 | 0.81 | -0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | -0.03 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.88 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 3/20/2026 3:59:34 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.75 | -0.04 | 0.01 | -0.01 | 3/18/2026 | 3/20/2026 3:59:34 PM EST |
| 31.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.73 | -0.06 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 32.00 | 0.25 | 0.60 | 0.43 | 0.40 | +0.15 | +60.00% | 0.01 | 3 | 8 | 0.71 | -0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 33.00 | 0.30 | 0.75 | 0.53 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.70 | -0.08 | 0.01 | -0.02 | 3/9/2026 | 3/20/2026 3:59:34 PM EST |
| 34.00 | 0.40 | 0.90 | 0.65 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.70 | -0.10 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 455 | 0.68 | -0.11 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 36.00 | 0.80 | 1.20 | 1.00 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.70 | -0.13 | 0.02 | -0.03 | 3/10/2026 | 3/20/2026 3:59:34 PM EST |
| 37.00 | 0.85 | 1.55 | 1.20 | 1.35 | +0.24 | +21.63% | 0.03 | 3 | 148 | 0.70 | -0.15 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 38.00 | 1.15 | 1.65 | 1.40 | 1.50 | +0.75 | +100.00% | 0.04 | 11 | 60 | 0.69 | -0.18 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 39.00 | 1.40 | 1.85 | 1.63 | 1.55 | +0.80 | +106.67% | 0.04 | 3 | 483 | 0.68 | -0.20 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 40.00 | 1.85 | 2.05 | 1.95 | 1.85 | -0.04 | -2.12% | 0.05 | 28 | 1,167 | 0.69 | -0.23 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 41.00 | 1.95 | 2.50 | 2.23 | 2.21 | 0.00 | 0.00% | 0.05 | 0 | 243 | 0.68 | -0.26 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 42.00 | 2.40 | 2.85 | 2.63 | 2.83 | +1.41 | +99.30% | 0.06 | 6 | 68 | 0.68 | -0.29 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 43.00 | 2.65 | 3.30 | 2.98 | 2.85 | -0.07 | -2.40% | 0.07 | 3 | 122 | 0.68 | -0.32 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 44.00 | 2.95 | 3.80 | 3.38 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.67 | -0.35 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 45.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.35 | +9.86% | 0.09 | 70 | 558 | 0.68 | -0.38 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 46.00 | 4.00 | 4.70 | 4.35 | 4.60 | +0.30 | +6.98% | 0.09 | 508 | 138 | 0.67 | -0.41 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 47.00 | 4.60 | 5.30 | 4.95 | 4.50 | -0.32 | -6.64% | 0.11 | 85 | 186 | 0.68 | -0.44 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 48.00 | 5.10 | 6.00 | 5.55 | 5.24 | +0.24 | +4.80% | 0.12 | 91 | 114 | 0.69 | -0.47 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 49.00 | 5.60 | 6.60 | 6.10 | 5.91 | 0.00 | 0.00% | 0.12 | 0 | 297 | 0.68 | -0.51 | 0.03 | -0.05 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 50.00 | 6.50 | 7.10 | 6.80 | 6.40 | +0.25 | +4.07% | 0.14 | 68 | 2,880 | 0.69 | -0.53 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 55.00 | 10.10 | 10.60 | 10.35 | 10.20 | +0.40 | +4.09% | 0.19 | 75 | 1,092 | 0.71 | -0.67 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 60.00 | 14.00 | 14.80 | 14.40 | 14.75 | +1.55 | +11.75% | 0.24 | 4 | 888 | 0.70 | -0.77 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 65.00 | 17.90 | 19.80 | 18.85 | 18.90 | +0.72 | +3.96% | 0.29 | 3 | 323 | 0.92 | -0.84 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 70.00 | 22.90 | 24.50 | 23.70 | 23.03 | +4.18 | +22.18% | 0.34 | 1 | 72 | 0.98 | -0.89 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:34 PM EST |
| 75.00 | 27.40 | 29.40 | 28.40 | 15.22 | 0.00 | 0.00% | 0.38 | 0 | 138 | 1.06 | -0.93 | 0.01 | -0.02 | 3/10/2026 | 3/20/2026 3:59:34 PM EST |
| 80.00 | 32.30 | 34.30 | 33.30 | 32.55 | 0.00 | 0.00% | 0.42 | 0 | 70 | 1.14 | -0.95 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 3:59:34 PM EST |
| 85.00 | 37.10 | 39.30 | 38.20 | 29.66 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.21 | -0.97 | 0.00 | -0.01 | 2/17/2026 | 3/20/2026 3:59:34 PM EST |
| 90.00 | 42.10 | 44.30 | 43.20 | 33.37 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 1/30/2026 | 3/20/2026 3:59:34 PM EST |
| 95.00 | 47.30 | 49.30 | 48.30 | 35.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:34 PM EST |