Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $53.63 as of 8/25/2026 3:50:25 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 | 34.50 | 37.60 | 36.05 | 33.62 | 0.00 | 0.00% | 2.00 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 8/25/2026 1:59:05 PM EST |
| 20.00 | 32.50 | 35.70 | 34.10 | 34.00 | 0.00 | 0.00% | 1.71 | 0 | 39 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/25/2026 1:59:05 PM EST |
| 23.00 | 29.30 | 32.40 | 30.85 | % | 1.34 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:59:05 PM EST | |||
| 25.00 | 27.50 | 30.40 | 28.95 | 19.20 | 0.00 | 0.00% | 1.16 | 0 | 57 | 1.32 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/25/2026 1:59:05 PM EST |
| 26.00 | 26.40 | 29.50 | 27.95 | % | 1.07 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:59:05 PM EST | |||
| 27.00 | 25.60 | 28.50 | 27.05 | % | 1.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:59:05 PM EST | |||
| 28.00 | 24.60 | 27.30 | 25.95 | 24.90 | 0.00 | 0.00% | 0.93 | 0 | 44 | 1.12 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 29.00 | 23.40 | 26.40 | 24.90 | % | 0.86 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 30.00 | 22.50 | 25.20 | 23.85 | 16.95 | 0.00 | 0.00% | 0.80 | 0 | 33 | 0.99 | 0.99 | 0.00 | -0.01 | 8/18/2026 | 8/25/2026 1:59:05 PM EST |
| 31.00 | 21.70 | 23.90 | 22.80 | % | 0.74 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 32.00 | 20.70 | 22.90 | 21.80 | % | 0.68 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 33.00 | 19.80 | 21.90 | 20.85 | 18.00 | 0.00 | 0.00% | 0.63 | 0 | 34 | 0.77 | 0.97 | 0.00 | -0.01 | 8/19/2026 | 8/25/2026 1:59:05 PM EST |
| 34.00 | 19.00 | 20.90 | 19.95 | % | 0.59 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 35.00 | 18.10 | 19.80 | 18.95 | 15.51 | 0.00 | 0.00% | 0.54 | 0 | 50 | 0.66 | 0.95 | 0.01 | -0.01 | 8/19/2026 | 8/25/2026 1:59:05 PM EST |
| 36.00 | 17.20 | 19.00 | 18.10 | % | 0.50 | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 37.00 | 16.20 | 18.10 | 17.15 | 16.78 | 0.00 | 0.00% | 0.46 | 0 | 164 | 0.67 | 0.93 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 38.00 | 15.50 | 17.20 | 16.35 | % | 0.43 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.02 | 8/25/2026 1:59:05 PM EST | |||
| 39.00 | 14.80 | 16.30 | 15.55 | % | 0.40 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.02 | 8/25/2026 1:59:05 PM EST | |||
| 40.00 | 14.00 | 15.40 | 14.70 | 14.00 | 0.00 | 0.00% | 0.37 | 0 | 439 | 0.62 | 0.90 | 0.01 | -0.02 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 41.00 | 13.10 | 14.70 | 13.90 | % | 0.34 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.02 | 8/25/2026 1:59:05 PM EST | |||
| 42.00 | 12.20 | 13.80 | 13.00 | 12.37 | 0.00 | 0.00% | 0.31 | 0 | 309 | 0.61 | 0.86 | 0.02 | -0.02 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 43.00 | 11.50 | 12.90 | 12.20 | % | 0.28 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.02 | 8/25/2026 1:59:05 PM EST | |||
| 44.00 | 10.70 | 12.20 | 11.45 | 10.93 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.46 | 0.82 | 0.02 | -0.03 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 45.00 | 10.90 | 11.40 | 11.15 | 11.15 | +0.50 | +4.70% | 0.25 | 13 | 487 | 0.54 | 0.80 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 46.00 | 9.30 | 10.70 | 10.00 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.47 | 0.78 | 0.02 | -0.03 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 47.00 | 8.60 | 10.10 | 9.35 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | 0.75 | 0.02 | -0.03 | 8/19/2026 | 8/25/2026 1:59:05 PM EST |
| 48.00 | 8.70 | 9.40 | 9.05 | 8.70 | +0.82 | +10.41% | 0.19 | 3 | 20 | 0.53 | 0.73 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 49.00 | 7.50 | 8.70 | 8.10 | 7.78 | 0.00 | 0.00% | 0.17 | 1 | 8 | 0.49 | 0.70 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 50.00 | 7.70 | 8.10 | 7.90 | 7.90 | +0.35 | +4.64% | 0.16 | 72 | 1,202 | 0.54 | 0.68 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 55.00 | 5.20 | 5.50 | 5.35 | 5.35 | +0.25 | +4.91% | 0.10 | 73 | 932 | 0.54 | 0.54 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 60.00 | 3.40 | 3.80 | 3.60 | 3.60 | +0.20 | +5.89% | 0.06 | 74 | 1,666 | 0.54 | 0.41 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 65.00 | 2.15 | 2.65 | 2.40 | 2.40 | +0.40 | +20.00% | 0.04 | 47 | 675 | 0.55 | 0.30 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 70.00 | 1.50 | 1.80 | 1.65 | 1.62 | +0.12 | +8.00% | 0.02 | 19 | 764 | 0.57 | 0.22 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 75.00 | 0.90 | 1.15 | 1.03 | 1.10 | +0.15 | +15.79% | 0.01 | 8 | 431 | 0.56 | 0.16 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 80.00 | 0.50 | 1.05 | 0.78 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 0.58 | 0.12 | 0.01 | -0.02 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 85.00 | 0.35 | 0.90 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.61 | 0.08 | 0.01 | -0.01 | 8/12/2026 | 8/25/2026 1:59:05 PM EST |
| 90.00 | 0.15 | 0.60 | 0.38 | 0.95 | +0.55 | +137.50% | 0.00 | 1 | 627 | 0.59 | 0.06 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.62 | 0.05 | 0.01 | -0.01 | 8/12/2026 | 8/25/2026 1:59:05 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 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 1:59:05 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/25/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 1:59:05 PM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:59:05 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.04 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/25/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 30.00 | 0.05 | 0.55 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.70 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/25/2026 1:59:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 32.00 | 0.05 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.59 | -0.03 | 0.00 | -0.01 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 33.00 | 0.10 | 0.35 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | -0.03 | 0.00 | -0.01 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 34.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.01 | -0.01 | 8/20/2026 | 8/25/2026 1:59:05 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.60 | -0.05 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 36.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | -0.06 | 0.01 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 37.00 | 0.40 | 0.65 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1,180 | 0.59 | -0.07 | 0.01 | -0.01 | 8/20/2026 | 8/25/2026 1:59:05 PM EST |
| 38.00 | 0.45 | 0.75 | 0.60 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | -0.08 | 0.01 | -0.02 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 39.00 | 0.55 | 0.85 | 0.70 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.09 | 0.01 | -0.02 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 40.00 | 0.55 | 1.15 | 0.85 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.56 | -0.10 | 0.01 | -0.02 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 41.00 | 0.80 | 1.35 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.12 | 0.01 | -0.02 | 8/21/2026 | 8/25/2026 1:59:05 PM EST |
| 42.00 | 1.10 | 1.35 | 1.23 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 995 | 0.57 | -0.14 | 0.02 | -0.02 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 43.00 | 1.20 | 1.60 | 1.40 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.16 | 0.02 | -0.02 | 8/17/2026 | 8/25/2026 1:59:05 PM EST |
| 44.00 | 1.45 | 1.85 | 1.65 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | -0.18 | 0.02 | -0.03 | 8/19/2026 | 8/25/2026 1:59:05 PM EST |
| 45.00 | 1.70 | 1.95 | 1.83 | 1.81 | +0.02 | +1.12% | 0.04 | 6,088 | 1,277 | 0.55 | -0.20 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 46.00 | 2.00 | 2.35 | 2.18 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.55 | -0.22 | 0.02 | -0.03 | 8/24/2026 | 8/25/2026 1:59:05 PM EST |
| 47.00 | 2.30 | 2.55 | 2.43 | 2.45 | -0.20 | -7.55% | 0.05 | 51 | 822 | 0.55 | -0.25 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 48.00 | 2.65 | 2.90 | 2.78 | 2.95 | -0.05 | -1.67% | 0.06 | 20 | 46 | 0.54 | -0.27 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 49.00 | 3.00 | 3.30 | 3.15 | 3.18 | +0.04 | +1.28% | 0.06 | 10 | 129 | 0.54 | -0.30 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 50.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.03 | -0.85% | 0.07 | 5 | 744 | 0.54 | -0.32 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 55.00 | 5.80 | 6.20 | 6.00 | 6.00 | -0.50 | -7.70% | 0.11 | 42 | 1,586 | 0.54 | -0.46 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 60.00 | 9.00 | 9.60 | 9.30 | 9.30 | -0.20 | -2.11% | 0.15 | 1 | 554 | 0.55 | -0.59 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 65.00 | 12.80 | 13.40 | 13.10 | 12.99 | -0.51 | -3.78% | 0.20 | 25 | 1,502 | 0.56 | -0.70 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:05 PM EST |
| 70.00 | 17.00 | 18.40 | 17.70 | 25.40 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.62 | -0.78 | 0.02 | -0.03 | 8/4/2026 | 8/25/2026 1:59:05 PM EST |
| 75.00 | 21.30 | 22.90 | 22.10 | 32.91 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.61 | -0.84 | 0.02 | -0.02 | 7/16/2026 | 8/25/2026 1:59:05 PM EST |
| 80.00 | 25.40 | 27.80 | 26.60 | % | 0.33 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.02 | 8/25/2026 1:59:05 PM EST | |||
| 85.00 | 30.30 | 32.70 | 31.50 | % | 0.37 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 90.00 | 35.30 | 37.70 | 36.50 | % | 0.41 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.01 | 8/25/2026 1:59:05 PM EST | |||
| 95.00 | 40.30 | 43.00 | 41.65 | % | 0.44 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 8/25/2026 1:59:05 PM EST |