Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $52.41 as of 2/6/2026 1:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.00 | 37.40 | 35.70 | % | 1.79 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 25.00 | 29.40 | 31.50 | 30.45 | 31.30 | 0.00 | 0.00% | 1.22 | 0 | 254 | 0.95 | 0.97 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 29.00 | 25.60 | 27.70 | 26.65 | 36.80 | 0.00 | 0.00% | 0.92 | 0 | 5 | 0.83 | 0.95 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 30.00 | 25.10 | 27.00 | 26.05 | 25.50 | -0.80 | -3.05% | 0.87 | 2 | 9 | 0.85 | 0.94 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 31.00 | 23.90 | 26.00 | 24.95 | 35.00 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.81 | 0.93 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 32.00 | 23.00 | 25.30 | 24.15 | 25.33 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.82 | 0.92 | 0.01 | -0.01 | 1/12/2026 | 2/6/2026 4:00:01 PM EST |
| 33.00 | 22.10 | 24.10 | 23.10 | 33.30 | 0.00 | 0.00% | 0.70 | 0 | 12 | 0.75 | 0.91 | 0.01 | -0.01 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 34.00 | 21.30 | 23.60 | 22.45 | 22.55 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.79 | 0.90 | 0.01 | -0.01 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 35.00 | 20.50 | 22.80 | 21.65 | 31.40 | 0.00 | 0.00% | 0.62 | 0 | 38 | 0.78 | 0.89 | 0.01 | -0.02 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 36.00 | 19.70 | 22.00 | 20.85 | 30.60 | 0.00 | 0.00% | 0.58 | 0 | 23 | 0.56 | 0.88 | 0.01 | -0.02 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 37.00 | 18.90 | 21.00 | 19.95 | 18.67 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.57 | 0.87 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 38.00 | 18.10 | 20.30 | 19.20 | 26.29 | 0.00 | 0.00% | 0.51 | 0 | 15 | 0.58 | 0.86 | 0.01 | -0.02 | 1/27/2026 | 2/6/2026 4:00:01 PM EST |
| 39.00 | 17.70 | 19.50 | 18.60 | 17.20 | -11.10 | -39.23% | 0.48 | 2 | 3 | 0.61 | 0.85 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 40.00 | 16.70 | 18.80 | 17.75 | 16.90 | 0.00 | 0.00% | 0.44 | 0 | 176 | 0.60 | 0.83 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 41.00 | 16.00 | 18.00 | 17.00 | 28.00 | 0.00 | 0.00% | 0.41 | 0 | 25 | 0.60 | 0.82 | 0.01 | -0.02 | 1/29/2026 | 2/6/2026 4:00:01 PM EST |
| 42.00 | 15.30 | 17.30 | 16.30 | 25.61 | 0.00 | 0.00% | 0.39 | 0 | 60 | 0.60 | 0.81 | 0.01 | -0.02 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 43.00 | 14.70 | 16.70 | 15.70 | 16.40 | 0.00 | 0.00% | 0.37 | 0 | 43 | 0.61 | 0.79 | 0.01 | -0.02 | 1/30/2026 | 2/6/2026 4:00:01 PM EST |
| 44.00 | 14.00 | 15.80 | 14.90 | 14.27 | 0.00 | 0.00% | 0.34 | 0 | 91 | 0.59 | 0.78 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 45.00 | 13.40 | 15.20 | 14.30 | 13.00 | 0.00 | 0.00% | 0.32 | 0 | 241 | 0.60 | 0.76 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 46.00 | 12.80 | 14.60 | 13.70 | 15.20 | 0.00 | 0.00% | 0.30 | 0 | 114 | 0.60 | 0.74 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 47.00 | 12.40 | 14.10 | 13.25 | 12.60 | 0.00 | 0.00% | 0.28 | 0 | 119 | 0.61 | 0.73 | 0.01 | -0.03 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 48.00 | 12.20 | 13.40 | 12.80 | 12.60 | +0.75 | +6.33% | 0.27 | 2 | 20 | 0.62 | 0.71 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 49.00 | 11.30 | 13.00 | 12.15 | 19.75 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.61 | 0.70 | 0.01 | -0.03 | 1/27/2026 | 2/6/2026 4:00:01 PM EST |
| 50.00 | 11.70 | 12.40 | 12.05 | 12.00 | +1.30 | +12.15% | 0.24 | 19 | 738 | 0.65 | 0.68 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 55.00 | 9.30 | 10.10 | 9.70 | 9.57 | +1.27 | +15.31% | 0.18 | 61 | 2,695 | 0.65 | 0.60 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 60.00 | 7.50 | 8.10 | 7.80 | 7.40 | +0.87 | +13.33% | 0.13 | 117 | 3,399 | 0.65 | 0.52 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 6.10 | 6.60 | 6.35 | 6.03 | +0.53 | +9.64% | 0.10 | 13 | 1,863 | 0.65 | 0.44 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 70.00 | 4.60 | 5.40 | 5.00 | 4.79 | +0.76 | +18.86% | 0.07 | 14 | 1,428 | 0.65 | 0.38 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 75.00 | 3.60 | 4.50 | 4.05 | 3.98 | +0.68 | +20.61% | 0.05 | 3 | 298 | 0.65 | 0.32 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 80.00 | 3.00 | 3.70 | 3.35 | 3.20 | +0.55 | +20.76% | 0.04 | 60 | 444 | 0.66 | 0.27 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 85.00 | 2.45 | 3.10 | 2.78 | 2.63 | +0.23 | +9.59% | 0.03 | 1 | 998 | 0.67 | 0.23 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 90.00 | 2.05 | 2.60 | 2.33 | 2.25 | +0.27 | +13.64% | 0.03 | 7 | 35 | 0.68 | 0.20 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 95.00 | 1.60 | 2.90 | 2.25 | 1.80 | +0.11 | +6.51% | 0.02 | 101 | 537 | 0.72 | 0.17 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.68 | -0.03 | 0.00 | -0.01 | 12/29/2025 | 2/6/2026 4:00:01 PM EST |
| 29.00 | 0.50 | 0.95 | 0.73 | 0.59 | +0.11 | +22.92% | 0.03 | 1 | 54 | 0.72 | -0.05 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 30.00 | 0.55 | 1.10 | 0.83 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.71 | -0.06 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 31.00 | 0.65 | 1.20 | 0.93 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.70 | -0.07 | 0.00 | -0.01 | 1/28/2026 | 2/6/2026 4:00:01 PM EST |
| 32.00 | 0.75 | 1.40 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.70 | -0.08 | 0.01 | -0.01 | 1/28/2026 | 2/6/2026 4:00:01 PM EST |
| 33.00 | 0.90 | 1.50 | 1.20 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.69 | -0.09 | 0.01 | -0.01 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 34.00 | 1.05 | 1.45 | 1.25 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.67 | -0.10 | 0.01 | -0.01 | 1/28/2026 | 2/6/2026 4:00:01 PM EST |
| 35.00 | 1.15 | 1.90 | 1.53 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.68 | -0.11 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 36.00 | 1.40 | 2.15 | 1.78 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | -0.12 | 0.01 | -0.02 | 1/27/2026 | 2/6/2026 4:00:01 PM EST |
| 37.00 | 1.60 | 2.35 | 1.98 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.68 | -0.13 | 0.01 | -0.02 | 1/2/2026 | 2/6/2026 4:00:01 PM EST |
| 38.00 | 1.80 | 2.45 | 2.13 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.67 | -0.14 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 39.00 | 2.00 | 2.85 | 2.43 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.67 | -0.15 | 0.01 | -0.02 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 40.00 | 2.25 | 3.20 | 2.73 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 365 | 0.67 | -0.17 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 41.00 | 2.55 | 3.30 | 2.93 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.66 | -0.18 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 42.00 | 2.80 | 3.40 | 3.10 | 3.20 | +0.29 | +9.97% | 0.07 | 2 | 261 | 0.65 | -0.19 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 43.00 | 2.90 | 3.70 | 3.30 | 3.70 | +0.05 | +1.37% | 0.08 | 16 | 19 | 0.64 | -0.21 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 44.00 | 3.40 | 4.10 | 3.75 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.65 | -0.22 | 0.01 | -0.02 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.50 | -11.37% | 0.09 | 1,354 | 209 | 0.63 | -0.24 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 46.00 | 3.90 | 4.80 | 4.35 | 4.80 | -0.01 | -0.21% | 0.09 | 15 | 45 | 0.63 | -0.26 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 47.00 | 4.40 | 5.30 | 4.85 | 4.95 | -0.35 | -6.61% | 0.10 | 14 | 21 | 0.64 | -0.27 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 48.00 | 4.90 | 5.70 | 5.30 | 5.10 | -0.60 | -10.53% | 0.11 | 319 | 40 | 0.64 | -0.29 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 49.00 | 5.40 | 6.00 | 5.70 | 6.20 | 0.00 | 0.00% | 0.12 | 4 | 146 | 0.64 | -0.30 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 50.00 | 5.70 | 6.40 | 6.05 | 6.60 | -0.40 | -5.72% | 0.12 | 11 | 1,039 | 0.63 | -0.32 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 55.00 | 8.20 | 9.40 | 8.80 | 9.10 | -0.38 | -4.01% | 0.16 | 5 | 770 | 0.64 | -0.40 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 60.00 | 11.00 | 12.10 | 11.55 | 12.30 | -0.80 | -6.11% | 0.19 | 3 | 440 | 0.62 | -0.48 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 14.80 | 16.30 | 15.55 | 16.00 | -1.00 | -5.89% | 0.24 | 31 | 978 | 0.66 | -0.56 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 70.00 | 18.60 | 20.00 | 19.30 | 20.15 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.66 | -0.62 | 0.02 | -0.03 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 75.00 | 22.40 | 24.10 | 23.25 | 24.10 | -0.39 | -1.60% | 0.31 | 3 | 37 | 0.66 | -0.68 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 80.00 | 26.60 | 28.30 | 27.45 | 28.30 | +5.50 | +24.13% | 0.34 | 1 | 1 | 0.67 | -0.73 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 85.00 | 31.40 | 33.20 | 32.30 | 26.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | -0.77 | 0.01 | -0.02 | 1/27/2026 | 2/6/2026 4:00:01 PM EST |
| 90.00 | 35.70 | 37.70 | 36.70 | % | 0.41 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 95.00 | 40.50 | 42.30 | 41.40 | % | 0.44 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.02 | 2/6/2026 4:00:01 PM EST |