Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $53.07 as of 8/24/2026 12:10:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.80 | 29.80 | 28.30 | % | 1.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 26.00 | 25.80 | 29.00 | 27.40 | % | 1.05 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 27.00 | 24.80 | 27.20 | 26.00 | % | 0.96 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 28.00 | 23.80 | 26.20 | 25.00 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 29.00 | 22.90 | 25.20 | 24.05 | % | 0.83 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 30.00 | 22.10 | 24.30 | 23.20 | 18.10 | 0.00 | 0.00% | 0.77 | 0 | 32 | 1.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 12:59:00 PM EST |
| 31.00 | 20.90 | 23.30 | 22.10 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 32.00 | 19.80 | 22.30 | 21.05 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 33.00 | 18.90 | 21.30 | 20.10 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 34.00 | 17.90 | 20.30 | 19.10 | % | 0.56 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 35.00 | 17.00 | 19.30 | 18.15 | 12.55 | 0.00 | 0.00% | 0.52 | 0 | 333 | 1.02 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 12:59:00 PM EST |
| 36.00 | 16.60 | 18.30 | 17.45 | % | 0.48 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 37.00 | 15.60 | 17.30 | 16.45 | 15.90 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.91 | 0.98 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 38.00 | 14.60 | 16.30 | 15.45 | % | 0.41 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 39.00 | 13.70 | 15.20 | 14.45 | % | 0.37 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 40.00 | 12.90 | 13.90 | 13.40 | 13.20 | 0.00 | 0.00% | 0.34 | 0 | 169 | 0.63 | 0.94 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 41.00 | 11.90 | 13.20 | 12.55 | % | 0.31 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.02 | 8/24/2026 12:59:00 PM EST | |||
| 42.00 | 11.10 | 12.10 | 11.60 | 7.48 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.62 | 0.91 | 0.02 | -0.02 | 8/17/2026 | 8/24/2026 12:59:00 PM EST |
| 43.00 | 10.20 | 11.40 | 10.80 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.44 | 0.89 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 44.00 | 9.40 | 10.50 | 9.95 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.48 | 0.86 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 12:59:00 PM EST |
| 45.00 | 9.00 | 9.60 | 9.30 | 9.05 | +0.15 | +1.69% | 0.21 | 22 | 3,387 | 0.52 | 0.83 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 46.00 | 7.80 | 8.90 | 8.35 | 8.10 | -0.40 | -4.71% | 0.18 | 33 | 24 | 0.48 | 0.80 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 47.00 | 7.20 | 8.20 | 7.70 | 7.96 | +0.26 | +3.38% | 0.16 | 1 | 52 | 0.50 | 0.77 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 48.00 | 6.50 | 7.40 | 6.95 | 6.97 | 0.00 | 0.00% | 0.14 | 0 | 162 | 0.48 | 0.74 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 49.00 | 5.90 | 6.80 | 6.35 | 6.40 | +0.29 | +4.75% | 0.13 | 1 | 147 | 0.50 | 0.70 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 50.00 | 5.60 | 6.00 | 5.80 | 5.70 | -0.10 | -1.73% | 0.12 | 118 | 3,070 | 0.52 | 0.66 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 55.00 | 3.20 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 0.06 | 170 | 866 | 0.51 | 0.47 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 60.00 | 1.85 | 2.00 | 1.93 | 1.85 | -0.10 | -5.13% | 0.03 | 86 | 3,414 | 0.53 | 0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 65.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.04 | +3.78% | 0.02 | 136 | 1,623 | 0.53 | 0.19 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 70.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.02 | -3.51% | 0.01 | 44 | 678 | 0.54 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 75.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.56 | 0.06 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 12:59:00 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.58 | 0.03 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 12:59:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.78 | 0.02 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 12:59:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.75 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 12:59:00 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 432 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.65 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 12:59:00 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 93 | 0.53 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.50 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 38.00 | 0.10 | 0.35 | 0.23 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.03 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 12:59:00 PM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.01 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.07 | -18.92% | 0.01 | 14 | 1,930 | 0.52 | -0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 41.00 | 0.25 | 0.40 | 0.33 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.49 | -0.07 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 12:59:00 PM EST |
| 42.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.86 | -64.67% | 0.01 | 2 | 3 | 0.51 | -0.09 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 43.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.29 | -32.96% | 0.01 | 26 | 2 | 0.49 | -0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 44.00 | 0.60 | 0.90 | 0.75 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.02 | -0.03 | 8/24/2026 12:59:00 PM EST | |||
| 45.00 | 0.85 | 1.00 | 0.93 | 0.94 | -0.11 | -10.48% | 0.02 | 37 | 1,012 | 0.50 | -0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 46.00 | 1.00 | 1.45 | 1.23 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.50 | -0.20 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 12:59:00 PM EST |
| 47.00 | 1.30 | 1.70 | 1.50 | 1.55 | -1.05 | -40.39% | 0.03 | 20 | 21 | 0.51 | -0.23 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 48.00 | 1.60 | 1.85 | 1.73 | 1.71 | -0.24 | -12.31% | 0.04 | 19 | 155 | 0.51 | -0.26 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 49.00 | 1.95 | 2.35 | 2.15 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.51 | -0.30 | 0.03 | -0.04 | 8/18/2026 | 8/24/2026 12:59:00 PM EST |
| 50.00 | 2.35 | 2.55 | 2.45 | 2.44 | -0.14 | -5.43% | 0.05 | 111 | 2,372 | 0.49 | -0.34 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 55.00 | 4.80 | 5.50 | 5.15 | 5.05 | -0.37 | -6.83% | 0.09 | 1 | 616 | 0.52 | -0.53 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 60.00 | 8.30 | 9.00 | 8.65 | 8.67 | -0.13 | -1.48% | 0.14 | 75 | 1,466 | 0.52 | -0.69 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 12:59:00 PM EST |
| 65.00 | 12.40 | 13.40 | 12.90 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 133 | 0.55 | -0.81 | 0.03 | -0.03 | 8/12/2026 | 8/24/2026 12:59:00 PM EST |
| 70.00 | 16.90 | 18.10 | 17.50 | 18.12 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.71 | -0.89 | 0.02 | -0.02 | 8/12/2026 | 8/24/2026 12:59:00 PM EST |
| 75.00 | 21.30 | 22.90 | 22.10 | 33.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.01 | 7/16/2026 | 8/24/2026 12:59:00 PM EST |
| 80.00 | 25.80 | 28.30 | 27.05 | % | 0.34 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 8/24/2026 12:59:00 PM EST | |||
| 85.00 | 30.70 | 33.40 | 32.05 | % | 0.38 | 0 | 0 | 1.07 | -0.98 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 90.00 | 35.80 | 38.30 | 37.05 | % | 0.41 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST | |||
| 95.00 | 40.80 | 43.40 | 42.10 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 12:59:00 PM EST |