Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $55.77 as of 4/3/2026 1:49:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 12.10 | 13.80 | 12.95 | % | 0.29 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.03 | 4/2/2026 4:00:01 PM EST | |||
| 45.00 | 11.30 | 13.60 | 12.45 | 12.00 | % | 0.28 | 10 | 0 | 0.70 | 0.84 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 46.00 | 10.60 | 12.30 | 11.45 | % | 0.25 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 47.00 | 9.90 | 11.70 | 10.80 | % | 0.23 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 48.00 | 9.20 | 11.00 | 10.10 | % | 0.21 | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 49.00 | 8.70 | 10.10 | 9.40 | % | 0.19 | 0 | 0 | 0.69 | 0.74 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 50.00 | 7.90 | 9.30 | 8.60 | % | 0.17 | 0 | 0 | 0.66 | 0.71 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 51.00 | 7.90 | 8.40 | 8.15 | 8.36 | % | 0.16 | 10 | 0 | 0.69 | 0.69 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 52.00 | 6.80 | 8.30 | 7.55 | % | 0.15 | 0 | 0 | 0.68 | 0.66 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 53.00 | 6.20 | 7.80 | 7.00 | % | 0.13 | 0 | 0 | 0.68 | 0.63 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 54.00 | 5.70 | 7.30 | 6.50 | % | 0.12 | 0 | 0 | 0.68 | 0.60 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 55.00 | 5.90 | 6.70 | 6.30 | % | 0.11 | 0 | 0 | 0.72 | 0.57 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 56.00 | 5.00 | 6.20 | 5.60 | % | 0.10 | 0 | 0 | 0.69 | 0.54 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 57.00 | 4.40 | 5.40 | 4.90 | % | 0.09 | 0 | 0 | 0.66 | 0.52 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 58.00 | 4.00 | 5.00 | 4.50 | % | 0.08 | 0 | 0 | 0.66 | 0.49 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 59.00 | 3.90 | 4.90 | 4.40 | 4.20 | % | 0.07 | 1 | 0 | 0.69 | 0.46 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 60.00 | 3.70 | 4.60 | 4.15 | % | 0.07 | 0 | 0 | 0.70 | 0.43 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 61.00 | 2.90 | 3.90 | 3.40 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 62.00 | 2.60 | 4.00 | 3.30 | 2.50 | % | 0.05 | 1 | 0 | 0.68 | 0.38 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:01 PM EST | |
| 63.00 | 2.35 | 3.70 | 3.03 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 64.00 | 2.10 | 3.40 | 2.75 | % | 0.04 | 0 | 0 | 0.67 | 0.34 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 65.00 | 1.85 | 3.10 | 2.48 | % | 0.04 | 0 | 0 | 0.67 | 0.31 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 66.00 | 1.65 | 2.90 | 2.28 | % | 0.03 | 0 | 0 | 0.67 | 0.29 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 67.00 | 1.45 | 2.65 | 2.05 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 68.00 | 1.25 | 2.25 | 1.75 | % | 0.03 | 0 | 0 | 0.65 | 0.25 | 0.02 | -0.05 | 4/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.70 | 1.60 | 1.15 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.02 | -0.03 | 4/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.90 | 1.80 | 1.35 | % | 0.03 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.03 | 4/2/2026 4:00:01 PM EST | |||
| 46.00 | 1.10 | 2.05 | 1.58 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 47.00 | 1.30 | 2.30 | 1.80 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 48.00 | 1.60 | 2.60 | 2.10 | % | 0.04 | 0 | 0 | 0.67 | -0.23 | 0.02 | -0.04 | 4/2/2026 4:00:01 PM EST | |||
| 49.00 | 1.85 | 2.95 | 2.40 | % | 0.05 | 0 | 0 | 0.66 | -0.26 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 50.00 | 2.20 | 3.30 | 2.75 | % | 0.06 | 0 | 0 | 0.66 | -0.29 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 51.00 | 2.55 | 3.70 | 3.13 | % | 0.06 | 0 | 0 | 0.66 | -0.31 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 52.00 | 2.95 | 4.10 | 3.53 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 53.00 | 3.30 | 4.30 | 3.80 | % | 0.07 | 0 | 0 | 0.64 | -0.37 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 54.00 | 3.80 | 5.10 | 4.45 | % | 0.08 | 0 | 0 | 0.66 | -0.40 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 55.00 | 4.20 | 5.50 | 4.85 | % | 0.09 | 0 | 0 | 0.65 | -0.43 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 56.00 | 4.70 | 6.00 | 5.35 | % | 0.10 | 0 | 0 | 0.64 | -0.46 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 57.00 | 5.20 | 6.70 | 5.95 | % | 0.10 | 0 | 0 | 0.65 | -0.48 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 58.00 | 6.20 | 7.20 | 6.70 | % | 0.12 | 0 | 0 | 0.67 | -0.51 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 59.00 | 6.30 | 7.80 | 7.05 | % | 0.12 | 0 | 0 | 0.63 | -0.54 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 60.00 | 7.30 | 8.70 | 8.00 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.03 | -0.06 | 4/2/2026 4:00:01 PM EST | |||
| 61.00 | 7.70 | 9.40 | 8.55 | % | 0.14 | 0 | 0 | 0.66 | -0.59 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 62.00 | 8.80 | 10.10 | 9.45 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 63.00 | 9.20 | 10.80 | 10.00 | % | 0.16 | 0 | 0 | 0.66 | -0.64 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 64.00 | 10.00 | 11.60 | 10.80 | % | 0.17 | 0 | 0 | 0.67 | -0.66 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 65.00 | 11.10 | 12.30 | 11.70 | % | 0.18 | 0 | 0 | 0.69 | -0.69 | 0.03 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 66.00 | 11.60 | 13.20 | 12.40 | % | 0.19 | 0 | 0 | 0.68 | -0.71 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 67.00 | 12.50 | 14.00 | 13.25 | % | 0.20 | 0 | 0 | 0.68 | -0.73 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST | |||
| 68.00 | 13.40 | 14.70 | 14.05 | % | 0.21 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.05 | 4/2/2026 4:00:01 PM EST |