Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $49.65 as of 3/26/2026 9:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 10.60 | 13.10 | 11.85 | % | 0.30 | 0 | 0 | 1.03 | 0.85 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 41.00 | 9.90 | 12.30 | 11.10 | % | 0.27 | 0 | 0 | 1.00 | 0.83 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 42.00 | 9.10 | 11.60 | 10.35 | % | 0.25 | 0 | 0 | 0.72 | 0.80 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 43.00 | 8.40 | 10.80 | 9.60 | % | 0.22 | 0 | 0 | 0.73 | 0.78 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 44.00 | 7.70 | 10.10 | 8.90 | % | 0.20 | 0 | 0 | 0.73 | 0.75 | 0.02 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 45.00 | 7.10 | 9.50 | 8.30 | % | 0.18 | 0 | 0 | 0.75 | 0.73 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 46.00 | 6.40 | 8.90 | 7.65 | % | 0.17 | 0 | 0 | 0.74 | 0.70 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 47.00 | 6.00 | 7.00 | 6.50 | 7.00 | % | 0.14 | 1 | 0 | 0.66 | 0.67 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:02 PM EST | |
| 48.00 | 5.20 | 7.70 | 6.45 | % | 0.13 | 0 | 0 | 0.74 | 0.64 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 49.00 | 4.60 | 7.20 | 5.90 | % | 0.12 | 0 | 0 | 0.73 | 0.61 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 50.00 | 4.50 | 5.60 | 5.05 | % | 0.10 | 0 | 0 | 0.68 | 0.58 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 51.00 | 3.60 | 6.30 | 4.95 | % | 0.10 | 0 | 0 | 0.73 | 0.55 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 52.00 | 3.00 | 5.90 | 4.45 | % | 0.09 | 0 | 0 | 0.72 | 0.52 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 53.00 | 2.60 | 5.50 | 4.05 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 54.00 | 2.75 | 5.20 | 3.98 | % | 0.07 | 0 | 0 | 0.76 | 0.46 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 55.00 | 2.55 | 4.80 | 3.68 | % | 0.07 | 0 | 0 | 0.77 | 0.42 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.69 | 0.39 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | ||||||
| 57.00 | 1.05 | 4.40 | 2.73 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 58.00 | 0.75 | 4.20 | 2.48 | % | 0.04 | 0 | 0 | 0.70 | 0.34 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 59.00 | 0.65 | 4.00 | 2.33 | % | 0.04 | 0 | 0 | 0.71 | 0.31 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 0.60 | 3.80 | 2.20 | % | 0.04 | 0 | 0 | 0.72 | 0.28 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 61.00 | 0.60 | 3.60 | 2.10 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 62.00 | 0.60 | 3.50 | 2.05 | % | 0.03 | 0 | 0 | 0.77 | 0.24 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 63.00 | 0.30 | 3.40 | 1.85 | % | 0.03 | 0 | 0 | 0.74 | 0.21 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 64.00 | 0.05 | 3.20 | 1.63 | % | 0.03 | 0 | 0 | 0.69 | 0.19 | 0.02 | -0.04 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.60 | 1.65 | 1.13 | % | 0.03 | 0 | 0 | 0.76 | -0.15 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.16 | -0.17 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 42.00 | 0.60 | 3.40 | 2.00 | % | 0.05 | 0 | 0 | 0.82 | -0.20 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 43.00 | 0.60 | 3.60 | 2.10 | % | 0.05 | 0 | 0 | 0.78 | -0.22 | 0.02 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 44.00 | 0.55 | 3.80 | 2.18 | % | 0.05 | 0 | 0 | 0.73 | -0.25 | 0.02 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 45.00 | 0.55 | 4.00 | 2.28 | % | 0.05 | 0 | 0 | 0.69 | -0.27 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 46.00 | 0.80 | 4.40 | 2.60 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 47.00 | 1.20 | 4.80 | 3.00 | % | 0.06 | 0 | 0 | 0.70 | -0.33 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 48.00 | 1.65 | 5.10 | 3.38 | % | 0.07 | 0 | 0 | 0.69 | -0.36 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 49.00 | 3.60 | 5.00 | 4.30 | % | 0.09 | 0 | 0 | 0.77 | -0.39 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 50.00 | 4.00 | 5.50 | 4.75 | % | 0.10 | 0 | 0 | 0.76 | -0.42 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 51.00 | 4.70 | 6.30 | 5.50 | % | 0.11 | 0 | 0 | 0.79 | -0.45 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 52.00 | 3.80 | 6.90 | 5.35 | % | 0.10 | 0 | 0 | 0.68 | -0.48 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 53.00 | 4.40 | 7.40 | 5.90 | % | 0.11 | 0 | 0 | 0.67 | -0.51 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 54.00 | 6.30 | 7.40 | 6.85 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 55.00 | 5.80 | 8.40 | 7.10 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.03 | -0.07 | 3/26/2026 4:00:02 PM EST | |||
| 56.00 | 6.50 | 9.20 | 7.85 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 57.00 | 7.20 | 9.90 | 8.55 | % | 0.15 | 0 | 0 | 0.61 | -0.64 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 58.00 | 8.00 | 10.60 | 9.30 | % | 0.16 | 0 | 0 | 0.89 | -0.66 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 59.00 | 8.80 | 11.30 | 10.05 | % | 0.17 | 0 | 0 | 0.88 | -0.69 | 0.03 | -0.06 | 3/26/2026 4:00:02 PM EST | |||
| 60.00 | 9.70 | 12.00 | 10.85 | % | 0.18 | 0 | 0 | 0.87 | -0.72 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 61.00 | 10.50 | 12.80 | 11.65 | % | 0.19 | 0 | 0 | 0.88 | -0.74 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 62.00 | 11.40 | 13.80 | 12.60 | % | 0.20 | 0 | 0 | 0.91 | -0.76 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 63.00 | 12.20 | 14.70 | 13.45 | % | 0.21 | 0 | 0 | 0.93 | -0.79 | 0.03 | -0.05 | 3/26/2026 4:00:02 PM EST | |||
| 64.00 | 13.10 | 15.50 | 14.30 | % | 0.22 | 0 | 0 | 0.93 | -0.81 | 0.02 | -0.04 | 3/26/2026 4:00:02 PM EST |