Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $52.60 as of 9/3/2026 9:04:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 12.10 | 15.30 | 13.70 | % | 0.35 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 40.00 | 11.20 | 14.40 | 12.80 | % | 0.32 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 41.00 | 10.30 | 13.50 | 11.90 | % | 0.29 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 42.00 | 9.40 | 12.60 | 11.00 | % | 0.26 | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 43.00 | 9.30 | 11.70 | 10.50 | % | 0.24 | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 44.00 | 7.80 | 10.90 | 9.35 | % | 0.21 | 0 | 0 | 0.74 | 0.87 | 0.02 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 45.00 | 6.90 | 10.10 | 8.50 | % | 0.19 | 0 | 0 | 0.72 | 0.84 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 46.00 | 6.90 | 9.40 | 8.15 | % | 0.18 | 0 | 0 | 0.72 | 0.81 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 47.00 | 6.20 | 8.70 | 7.45 | % | 0.16 | 0 | 0 | 0.49 | 0.78 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 48.00 | 5.30 | 8.00 | 6.65 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.04 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 49.00 | 5.40 | 6.20 | 5.80 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 50.00 | 3.90 | 6.90 | 5.40 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 51.00 | 3.30 | 6.40 | 4.85 | % | 0.10 | 0 | 0 | 0.50 | 0.62 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 52.00 | 2.90 | 5.90 | 4.40 | % | 0.08 | 0 | 0 | 0.51 | 0.58 | 0.05 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 53.00 | 3.40 | 4.10 | 3.75 | 3.80 | % | 0.07 | 6 | 0 | 0.48 | 0.53 | 0.05 | -0.04 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 54.00 | 2.20 | 3.50 | 2.85 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.05 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 55.00 | 1.15 | 3.10 | 2.13 | % | 0.04 | 0 | 0 | 0.38 | 0.44 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 56.00 | 1.80 | 2.75 | 2.28 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 57.00 | 1.20 | 3.70 | 2.45 | % | 0.04 | 0 | 0 | 0.51 | 0.37 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 58.00 | 1.45 | 2.90 | 2.18 | % | 0.04 | 0 | 0 | 0.52 | 0.33 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 59.00 | 1.20 | 2.65 | 1.93 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 1.15 | 1.85 | 1.50 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.03 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 61.00 | 0.90 | 2.50 | 1.70 | % | 0.03 | 0 | 0 | 0.55 | 0.26 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 62.00 | 0.75 | 2.20 | 1.48 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 63.00 | 0.75 | 2.70 | 1.73 | % | 0.03 | 0 | 0 | 0.61 | 0.21 | 0.03 | -0.03 | 9/3/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.01 | 9/3/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 42.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.02 | 9/3/2026 3:59:53 PM EST | |||
| 43.00 | 0.30 | 0.70 | 0.50 | 0.60 | % | 0.01 | 1 | 0 | 0.48 | -0.11 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 44.00 | 0.40 | 0.85 | 0.63 | 0.85 | % | 0.01 | 1 | 0 | 0.47 | -0.13 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 45.00 | 0.60 | 1.05 | 0.83 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 46.00 | 0.90 | 1.25 | 1.08 | % | 0.02 | 0 | 0 | 0.48 | -0.19 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 47.00 | 1.10 | 1.50 | 1.30 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 48.00 | 1.20 | 1.80 | 1.50 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.04 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 49.00 | 1.70 | 2.15 | 1.93 | % | 0.04 | 0 | 0 | 0.47 | -0.29 | 0.04 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 50.00 | 1.50 | 2.50 | 2.00 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 51.00 | 2.50 | 2.95 | 2.73 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 52.00 | 2.40 | 3.50 | 2.95 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.05 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 53.00 | 2.80 | 4.00 | 3.40 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.05 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 54.00 | 3.90 | 5.40 | 4.65 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.05 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 55.00 | 3.90 | 6.30 | 5.10 | % | 0.09 | 0 | 0 | 0.50 | -0.56 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 56.00 | 4.20 | 7.50 | 5.85 | % | 0.10 | 0 | 0 | 0.51 | -0.60 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 57.00 | 5.10 | 6.80 | 5.95 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 58.00 | 5.70 | 8.50 | 7.10 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 59.00 | 6.50 | 9.40 | 7.95 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.04 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 60.00 | 7.30 | 9.70 | 8.50 | % | 0.14 | 0 | 0 | 0.67 | -0.72 | 0.03 | -0.04 | 9/3/2026 3:59:53 PM EST | |||
| 61.00 | 8.20 | 10.60 | 9.40 | % | 0.15 | 0 | 0 | 0.69 | -0.74 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 62.00 | 9.10 | 11.60 | 10.35 | % | 0.17 | 0 | 0 | 0.72 | -0.76 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST | |||
| 63.00 | 10.90 | 11.60 | 11.25 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.03 | -0.03 | 9/3/2026 3:59:53 PM EST |