Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $56.90 as of 4/10/2026 5:08:10 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 | 20.60 | 23.90 | 22.25 | % | 0.64 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 40.00 | 16.50 | 18.70 | 17.60 | % | 0.44 | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 45.00 | 12.10 | 13.80 | 12.95 | % | 0.29 | 0 | 0 | 0.69 | 0.88 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST | |||
| 46.00 | 11.40 | 12.90 | 12.15 | % | 0.26 | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 47.00 | 10.60 | 12.10 | 11.35 | % | 0.24 | 0 | 0 | 0.70 | 0.84 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 48.00 | 9.80 | 11.30 | 10.55 | % | 0.22 | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 49.00 | 9.10 | 10.40 | 9.75 | % | 0.20 | 0 | 0 | 0.67 | 0.79 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 50.00 | 8.20 | 9.70 | 8.95 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.65 | 0.76 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 51.00 | 7.60 | 8.60 | 8.10 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | 0.73 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 3:59:58 PM EST |
| 52.00 | 7.00 | 7.70 | 7.35 | % | 0.14 | 0 | 0 | 0.61 | 0.70 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 53.00 | 6.30 | 6.90 | 6.60 | 6.70 | % | 0.12 | 1 | 0 | 0.59 | 0.67 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 54.00 | 5.70 | 6.30 | 6.00 | % | 0.11 | 0 | 0 | 0.59 | 0.64 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 55.00 | 5.20 | 5.70 | 5.45 | 5.80 | % | 0.10 | 121 | 0 | 0.58 | 0.60 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 56.00 | 4.70 | 5.20 | 4.95 | 6.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.57 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 57.00 | 4.30 | 5.00 | 4.65 | 5.07 | -0.23 | -4.34% | 0.08 | 1 | 141 | 0.61 | 0.54 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 58.00 | 3.80 | 4.30 | 4.05 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.59 | 0.50 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 59.00 | 3.50 | 3.90 | 3.70 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.59 | 0.47 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 60.00 | 3.00 | 3.50 | 3.25 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.58 | 0.44 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 61.00 | 2.70 | 3.30 | 3.00 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.41 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 62.00 | 2.55 | 3.20 | 2.88 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.38 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 63.00 | 2.15 | 2.75 | 2.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.60 | 0.35 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 64.00 | 1.90 | 2.35 | 2.13 | 2.25 | -0.30 | -11.77% | 0.03 | 6 | 4 | 0.59 | 0.32 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 65.00 | 1.75 | 2.10 | 1.93 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.60 | 0.30 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 66.00 | 1.50 | 1.95 | 1.73 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.60 | 0.27 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 67.00 | 1.30 | 2.10 | 1.70 | % | 0.03 | 0 | 0 | 0.62 | 0.25 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 68.00 | 0.80 | 1.90 | 1.35 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | 0.23 | 0.03 | -0.04 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 69.00 | 1.05 | 1.75 | 1.40 | % | 0.02 | 0 | 0 | 0.63 | 0.21 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 70.00 | 0.95 | 1.25 | 1.10 | 1.30 | -0.18 | -12.17% | 0.02 | 2 | 2 | 0.61 | 0.19 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 75.00 | 0.50 | 0.95 | 0.73 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 10 | 0.64 | 0.12 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 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 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 4/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.04 | -5.41% | 0.02 | 20 | 4 | 0.64 | -0.12 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 46.00 | 0.80 | 1.30 | 1.05 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 47.00 | 1.00 | 1.20 | 1.10 | 1.11 | % | 0.02 | 2 | 0 | 0.62 | -0.16 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 48.00 | 1.20 | 1.45 | 1.33 | 1.18 | % | 0.03 | 2 | 0 | 0.62 | -0.19 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 49.00 | 1.35 | 1.70 | 1.53 | % | 0.03 | 0 | 0 | 0.61 | -0.21 | 0.02 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 50.00 | 1.30 | 2.30 | 1.80 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | -0.24 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:58 PM EST |
| 51.00 | 1.95 | 2.35 | 2.15 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.61 | -0.27 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 3:59:58 PM EST |
| 52.00 | 2.30 | 2.65 | 2.48 | 2.31 | % | 0.05 | 1 | 0 | 0.61 | -0.30 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 53.00 | 2.45 | 2.90 | 2.68 | % | 0.05 | 0 | 0 | 0.58 | -0.33 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 54.00 | 3.00 | 3.50 | 3.25 | % | 0.06 | 0 | 0 | 0.60 | -0.36 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 55.00 | 3.50 | 3.90 | 3.70 | 3.40 | -0.25 | -6.85% | 0.07 | 2 | 2 | 0.60 | -0.40 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 56.00 | 4.00 | 4.40 | 4.20 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.60 | -0.43 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 57.00 | 4.50 | 4.90 | 4.70 | 5.02 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.46 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 58.00 | 5.10 | 5.50 | 5.30 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.61 | -0.50 | 0.03 | -0.06 | 4/10/2026 | 4/16/2026 3:59:58 PM EST |
| 59.00 | 5.50 | 6.20 | 5.85 | % | 0.10 | 0 | 0 | 0.60 | -0.53 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 60.00 | 6.20 | 6.90 | 6.55 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.56 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:58 PM EST |
| 61.00 | 6.80 | 7.50 | 7.15 | % | 0.12 | 0 | 0 | 0.60 | -0.59 | 0.03 | -0.06 | 4/16/2026 3:59:58 PM EST | |||
| 62.00 | 7.50 | 8.30 | 7.90 | % | 0.13 | 0 | 0 | 0.61 | -0.62 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 63.00 | 8.30 | 8.90 | 8.60 | % | 0.14 | 0 | 0 | 0.61 | -0.65 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 64.00 | 8.70 | 9.60 | 9.15 | % | 0.14 | 0 | 0 | 0.58 | -0.68 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 65.00 | 9.90 | 10.40 | 10.15 | % | 0.16 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 66.00 | 10.60 | 11.40 | 11.00 | % | 0.17 | 0 | 0 | 0.63 | -0.73 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 67.00 | 10.70 | 12.20 | 11.45 | % | 0.17 | 0 | 0 | 0.55 | -0.75 | 0.03 | -0.05 | 4/16/2026 3:59:58 PM EST | |||
| 68.00 | 11.40 | 13.20 | 12.30 | % | 0.18 | 0 | 0 | 0.73 | -0.77 | 0.03 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 69.00 | 12.70 | 13.70 | 13.20 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 70.00 | 13.20 | 14.80 | 14.00 | % | 0.20 | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.04 | 4/16/2026 3:59:58 PM EST | |||
| 75.00 | 17.50 | 19.40 | 18.45 | % | 0.25 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.03 | 4/16/2026 3:59:58 PM EST |