Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $48.04 as of 9/27/2026 10:13:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 28.70 | 31.60 | 30.15 | 33.62 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 9/25/2026 4:00:03 PM EST |
| 20.00 | 26.70 | 29.70 | 28.20 | 32.50 | 0.00 | 0.00% | 1.41 | 0 | 41 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:03 PM EST |
| 23.00 | 23.70 | 26.60 | 25.15 | % | 1.09 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 25.00 | 21.80 | 24.00 | 22.90 | 19.20 | 0.00 | 0.00% | 0.92 | 0 | 57 | 1.27 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/25/2026 4:00:03 PM EST |
| 26.00 | 20.80 | 23.40 | 22.10 | % | 0.85 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 27.00 | 19.80 | 22.60 | 21.20 | % | 0.79 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 28.00 | 19.00 | 21.20 | 20.10 | 24.90 | 0.00 | 0.00% | 0.72 | 0 | 44 | 1.16 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:03 PM EST |
| 29.00 | 17.80 | 20.70 | 19.25 | % | 0.66 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 30.00 | 16.80 | 19.60 | 18.20 | 16.95 | 0.00 | 0.00% | 0.61 | 0 | 33 | 1.22 | 0.99 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:03 PM EST |
| 31.00 | 15.90 | 18.60 | 17.25 | % | 0.56 | 0 | 0 | 1.16 | 0.98 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 32.00 | 15.40 | 16.70 | 16.05 | 17.30 | 0.00 | 0.00% | 0.50 | 0 | 57 | 0.82 | 0.98 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 33.00 | 14.40 | 15.80 | 15.10 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 34 | 0.80 | 0.97 | 0.01 | -0.01 | 8/19/2026 | 9/25/2026 4:00:03 PM EST |
| 34.00 | 13.40 | 15.70 | 14.55 | % | 0.43 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 35.00 | 12.60 | 13.80 | 13.20 | 18.64 | 0.00 | 0.00% | 0.38 | 0 | 50 | 0.70 | 0.95 | 0.01 | -0.01 | 8/28/2026 | 9/25/2026 4:00:03 PM EST |
| 36.00 | 11.60 | 13.70 | 12.65 | 13.72 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.88 | 0.93 | 0.01 | -0.01 | 9/14/2026 | 9/25/2026 4:00:03 PM EST |
| 37.00 | 10.80 | 12.40 | 11.60 | 11.60 | 0.00 | 0.00% | 0.31 | 0 | 172 | 0.76 | 0.91 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 38.00 | 10.00 | 11.10 | 10.55 | % | 0.28 | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.02 | 9/25/2026 4:00:03 PM EST | |||
| 39.00 | 9.10 | 10.20 | 9.65 | % | 0.25 | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.02 | 9/25/2026 4:00:03 PM EST | |||
| 40.00 | 8.20 | 9.40 | 8.80 | 8.45 | 0.00 | 0.00% | 0.22 | 0 | 412 | 0.43 | 0.84 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 41.00 | 7.50 | 8.60 | 8.05 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.47 | 0.82 | 0.03 | -0.02 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 42.00 | 6.70 | 7.80 | 7.25 | 7.41 | -0.44 | -5.61% | 0.17 | 2 | 308 | 0.47 | 0.78 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 43.00 | 6.30 | 7.10 | 6.70 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.50 | 0.75 | 0.03 | -0.03 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 44.00 | 5.80 | 6.20 | 6.00 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.49 | 0.71 | 0.04 | -0.03 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 45.00 | 5.20 | 5.80 | 5.50 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 533 | 0.51 | 0.67 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 46.00 | 4.50 | 5.20 | 4.85 | 4.61 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.50 | 0.63 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 47.00 | 4.00 | 4.60 | 4.30 | 4.11 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.50 | 0.59 | 0.04 | -0.03 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 48.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.45 | +12.86% | 0.08 | 5 | 201 | 0.51 | 0.55 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 49.00 | 3.30 | 3.60 | 3.45 | 3.35 | +0.15 | +4.69% | 0.07 | 1 | 126 | 0.51 | 0.50 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 50.00 | 2.90 | 3.10 | 3.00 | 3.10 | +0.40 | +14.82% | 0.06 | 32 | 2,393 | 0.50 | 0.46 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 55.00 | 1.50 | 1.65 | 1.58 | 1.58 | +0.13 | +8.97% | 0.03 | 113 | 1,943 | 0.51 | 0.28 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 60.00 | 0.75 | 0.85 | 0.80 | 0.79 | +0.09 | +12.86% | 0.01 | 15 | 2,169 | 0.52 | 0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 7 | 1,083 | 0.54 | 0.10 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 921 | 0.56 | 0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 927 | 0.59 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 1,571 | 0.61 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.72 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 145 | 0.63 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.02 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 9/25/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.54 | -0.03 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.04 | 0.01 | -0.01 | 9/16/2026 | 9/25/2026 4:00:03 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.49 | -0.05 | 0.01 | -0.01 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 36.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.07 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 37.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.49 | -0.09 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 38.00 | 0.40 | 0.70 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.10 | 0.02 | -0.02 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 39.00 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.52 | -0.13 | 0.02 | -0.02 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 40.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.25 | -26.32% | 0.02 | 13 | 449 | 0.48 | -0.16 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 41.00 | 0.90 | 1.25 | 1.08 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.52 | -0.18 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 42.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.17 | -11.98% | 0.03 | 12 | 1,010 | 0.50 | -0.22 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 43.00 | 1.40 | 1.85 | 1.63 | 1.48 | -0.22 | -12.95% | 0.04 | 1 | 30 | 0.51 | -0.25 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 44.00 | 1.75 | 2.20 | 1.98 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.52 | -0.29 | 0.04 | -0.03 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 45.00 | 2.10 | 2.35 | 2.23 | 2.27 | -0.18 | -7.35% | 0.05 | 12 | 5,959 | 0.50 | -0.33 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 46.00 | 2.50 | 3.00 | 2.75 | 2.80 | -0.20 | -6.67% | 0.06 | 2 | 279 | 0.51 | -0.37 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 47.00 | 2.95 | 3.20 | 3.08 | 3.10 | -0.30 | -8.83% | 0.07 | 3 | 1,010 | 0.49 | -0.41 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 48.00 | 3.40 | 3.80 | 3.60 | 3.70 | -0.50 | -11.91% | 0.07 | 5 | 226 | 0.49 | -0.45 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 49.00 | 4.00 | 4.50 | 4.25 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 268 | 0.51 | -0.50 | 0.04 | -0.03 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 50.00 | 4.60 | 5.00 | 4.80 | 4.88 | -0.34 | -6.52% | 0.10 | 3 | 1,527 | 0.50 | -0.54 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 55.00 | 8.00 | 8.70 | 8.35 | 8.31 | -0.59 | -6.63% | 0.15 | 13 | 1,798 | 0.51 | -0.72 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 60.00 | 12.20 | 12.90 | 12.55 | 13.10 | 0.00 | 0.00% | 0.21 | 0 | 527 | 0.50 | -0.84 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 65.00 | 16.80 | 18.10 | 17.45 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 1,537 | 0.76 | -0.90 | 0.02 | -0.02 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 70.00 | 21.70 | 23.10 | 22.40 | 25.40 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.87 | -0.94 | 0.01 | -0.01 | 8/4/2026 | 9/25/2026 4:00:03 PM EST |
| 75.00 | 25.50 | 28.50 | 27.00 | 32.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 7/16/2026 | 9/25/2026 4:00:03 PM EST |
| 80.00 | 30.60 | 33.40 | 32.00 | % | 0.40 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 9/25/2026 4:00:03 PM EST | |||
| 85.00 | 35.90 | 38.40 | 37.15 | % | 0.44 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 90.00 | 40.80 | 43.40 | 42.10 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 95.00 | 45.80 | 48.40 | 47.10 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |