Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $47.46 as of 8/14/2026 6:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 21.90 | 25.60 | 23.75 | % | 0.99 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 25.00 | 20.90 | 24.60 | 22.75 | % | 0.91 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 26.00 | 20.10 | 23.60 | 21.85 | % | 0.84 | 0 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 27.00 | 19.10 | 22.60 | 20.85 | % | 0.77 | 0 | 0 | 1.71 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 28.00 | 18.00 | 21.70 | 19.85 | % | 0.71 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 29.00 | 17.30 | 20.50 | 18.90 | % | 0.65 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 30.00 | 16.80 | 19.40 | 18.10 | % | 0.60 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 31.00 | 15.80 | 18.40 | 17.10 | % | 0.55 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 32.00 | 14.80 | 17.50 | 16.15 | % | 0.50 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 33.00 | 13.90 | 16.50 | 15.20 | % | 0.46 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 34.00 | 12.90 | 15.60 | 14.25 | % | 0.42 | 0 | 0 | 1.17 | 0.95 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 35.00 | 11.90 | 14.60 | 13.25 | % | 0.38 | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 36.00 | 11.00 | 13.70 | 12.35 | % | 0.34 | 0 | 0 | 1.06 | 0.91 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 37.00 | 10.00 | 12.80 | 11.40 | % | 0.31 | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 38.00 | 9.00 | 12.00 | 10.50 | % | 0.28 | 0 | 0 | 0.99 | 0.87 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 39.00 | 8.20 | 9.60 | 8.90 | % | 0.23 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 40.00 | 7.30 | 10.10 | 8.70 | % | 0.22 | 0 | 0 | 0.88 | 0.82 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 41.00 | 6.50 | 9.30 | 7.90 | % | 0.19 | 0 | 0 | 0.85 | 0.78 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 42.00 | 5.60 | 8.50 | 7.05 | % | 0.17 | 0 | 0 | 0.50 | 0.76 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 43.00 | 4.90 | 7.80 | 6.35 | % | 0.15 | 0 | 0 | 0.53 | 0.72 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 44.00 | 4.90 | 5.80 | 5.35 | 5.30 | % | 0.12 | 1 | 0 | 0.49 | 0.69 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 45.00 | 4.40 | 5.00 | 4.70 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | 0.65 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 46.00 | 3.90 | 4.50 | 4.20 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 47.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.50 | 0.56 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 48.00 | 2.95 | 3.70 | 3.33 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | 0.52 | 0.05 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 49.00 | 2.55 | 3.70 | 3.13 | 2.79 | % | 0.06 | 3 | 0 | 0.54 | 0.47 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 50.00 | 2.20 | 2.70 | 2.45 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.05 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 51.00 | 1.80 | 2.60 | 2.20 | % | 0.04 | 0 | 0 | 0.51 | 0.39 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 52.00 | 0.85 | 2.80 | 1.83 | % | 0.04 | 0 | 0 | 0.49 | 0.35 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 53.00 | 0.60 | 2.25 | 1.43 | % | 0.03 | 0 | 0 | 0.47 | 0.31 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 54.00 | 0.90 | 2.05 | 1.48 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 1.00 | 1.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | 0.25 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 56.00 | 0.85 | 1.65 | 1.25 | 1.00 | % | 0.02 | 1 | 0 | 0.55 | 0.22 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 57.00 | 0.75 | 1.10 | 0.93 | % | 0.02 | 0 | 0 | 0.52 | 0.20 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 58.00 | 0.30 | 1.25 | 0.78 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.14 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 0.20 | 2.05 | 1.13 | % | 0.02 | 0 | 0 | 0.62 | 0.13 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.11 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.09 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.88 | 0.07 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.95 | 0.06 | 0.01 | -0.01 | 8/14/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.64 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.56 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.42 | -0.03 | 0.00 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.35 | -0.03 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.29 | -0.04 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.16 | -0.07 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.11 | -0.09 | 0.01 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.06 | -0.10 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.00 | -0.13 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 39.00 | 0.40 | 2.65 | 1.53 | % | 0.04 | 0 | 0 | 0.70 | -0.16 | 0.02 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 40.00 | 0.60 | 2.75 | 1.68 | % | 0.04 | 0 | 0 | 0.69 | -0.18 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 41.00 | 0.60 | 1.40 | 1.00 | 0.95 | -0.05 | -5.00% | 0.02 | 5 | 2 | 0.51 | -0.22 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 42.00 | 0.95 | 2.20 | 1.58 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 43.00 | 1.25 | 1.75 | 1.50 | % | 0.03 | 0 | 0 | 0.50 | -0.28 | 0.03 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 44.00 | 1.65 | 2.10 | 1.88 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.31 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 45.00 | 2.00 | 2.50 | 2.25 | 1.86 | % | 0.05 | 1 | 0 | 0.50 | -0.35 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 46.00 | 2.45 | 2.95 | 2.70 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 47.00 | 2.90 | 3.40 | 3.15 | 3.10 | % | 0.07 | 1 | 0 | 0.50 | -0.44 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST | |
| 48.00 | 3.40 | 4.00 | 3.70 | 3.78 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.50 | -0.48 | 0.05 | -0.04 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 49.00 | 3.90 | 4.60 | 4.25 | % | 0.09 | 0 | 0 | 0.50 | -0.53 | 0.05 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 50.00 | 4.60 | 5.20 | 4.90 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.05 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 51.00 | 4.90 | 5.90 | 5.40 | % | 0.11 | 0 | 0 | 0.48 | -0.61 | 0.04 | -0.04 | 8/14/2026 4:00:00 PM EST | |||
| 52.00 | 5.00 | 8.00 | 6.50 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 53.00 | 5.10 | 8.80 | 6.95 | % | 0.13 | 0 | 0 | 0.78 | -0.69 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 54.00 | 5.70 | 9.70 | 7.70 | % | 0.14 | 0 | 0 | 0.81 | -0.72 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 55.00 | 8.20 | 9.10 | 8.65 | % | 0.16 | 0 | 0 | 0.52 | -0.75 | 0.04 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 56.00 | 7.60 | 10.70 | 9.15 | % | 0.16 | 0 | 0 | 0.74 | -0.78 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 57.00 | 9.00 | 10.80 | 9.90 | % | 0.17 | 0 | 0 | 0.62 | -0.80 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 58.00 | 9.20 | 13.00 | 11.10 | % | 0.19 | 0 | 0 | 0.86 | -0.82 | 0.03 | -0.03 | 8/14/2026 4:00:00 PM EST | |||
| 59.00 | 10.30 | 13.90 | 12.10 | % | 0.21 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 60.00 | 11.10 | 14.80 | 12.95 | % | 0.22 | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 61.00 | 12.00 | 15.80 | 13.90 | % | 0.23 | 0 | 0 | 0.93 | -0.89 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 62.00 | 12.90 | 16.70 | 14.80 | % | 0.24 | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.02 | 8/14/2026 4:00:00 PM EST | |||
| 63.00 | 14.10 | 17.70 | 15.90 | % | 0.25 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 64.00 | 14.80 | 18.60 | 16.70 | % | 0.26 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST | |||
| 65.00 | 15.80 | 19.60 | 17.70 | % | 0.27 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.01 | 8/14/2026 4:00:00 PM EST |