Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $41.07 as of 10/23/2026 7:54:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 6.50 | 7.50 | 7.00 | % | 0.21 | 0 | 0 | 0.47 | 0.84 | 0.03 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 35.00 | 5.80 | 6.70 | 6.25 | % | 0.18 | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 36.00 | 5.00 | 5.90 | 5.45 | % | 0.15 | 0 | 0 | 0.47 | 0.76 | 0.04 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 37.00 | 4.50 | 5.20 | 4.85 | % | 0.13 | 0 | 0 | 0.48 | 0.71 | 0.05 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 38.00 | 3.80 | 4.60 | 4.20 | % | 0.11 | 0 | 0 | 0.48 | 0.66 | 0.05 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 39.00 | 3.40 | 4.00 | 3.70 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.05 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 40.00 | 2.95 | 3.40 | 3.18 | % | 0.08 | 0 | 0 | 0.48 | 0.55 | 0.05 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 41.00 | 2.50 | 2.85 | 2.68 | % | 0.07 | 0 | 0 | 0.48 | 0.50 | 0.05 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 42.00 | 2.10 | 2.45 | 2.28 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.05 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 43.00 | 1.75 | 2.00 | 1.88 | 1.95 | % | 0.04 | 3 | 0 | 0.47 | 0.40 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:47 PM EST | |
| 44.00 | 1.45 | 1.70 | 1.58 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.47 | 0.35 | 0.05 | -0.03 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 45.00 | 1.20 | 1.45 | 1.33 | 1.33 | -0.37 | -21.77% | 0.03 | 9 | 122 | 0.47 | 0.31 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 46.00 | 1.00 | 1.20 | 1.10 | 1.11 | -0.29 | -20.72% | 0.02 | 1 | 12 | 0.47 | 0.27 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 47.00 | 0.65 | 1.20 | 0.93 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.47 | 0.23 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 3:59:47 PM EST |
| 48.00 | 0.65 | 1.05 | 0.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.20 | 0.04 | -0.02 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 49.00 | 0.55 | 0.80 | 0.68 | 0.64 | -1.06 | -62.36% | 0.01 | 27 | 12 | 0.49 | 0.17 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.26 | -34.67% | 0.01 | 2 | 40 | 0.48 | 0.15 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.06 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 55 | 0.56 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.55 | 0.75 | 0.65 | 0.68 | % | 0.02 | 1 | 0 | 0.47 | -0.16 | 0.03 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST | |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.08 | +10.39% | 0.03 | 95 | 33 | 0.47 | -0.20 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 36.00 | 1.05 | 1.25 | 1.15 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.47 | -0.24 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 3:59:47 PM EST |
| 37.00 | 1.30 | 1.70 | 1.50 | 1.33 | +0.08 | +6.40% | 0.04 | 2 | 1 | 0.48 | -0.29 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 38.00 | 1.80 | 2.00 | 1.90 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.48 | -0.34 | 0.05 | -0.03 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 39.00 | 2.15 | 2.40 | 2.28 | 2.25 | +0.33 | +17.19% | 0.06 | 11 | 3 | 0.47 | -0.39 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 40.00 | 2.70 | 3.00 | 2.85 | 2.75 | +0.35 | +14.59% | 0.07 | 2 | 40 | 0.48 | -0.45 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 41.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.45 | +15.79% | 0.08 | 14 | 7 | 0.48 | -0.50 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 42.00 | 3.70 | 4.10 | 3.90 | 3.92 | +0.42 | +12.00% | 0.09 | 14 | 22 | 0.47 | -0.55 | 0.05 | -0.03 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 43.00 | 4.20 | 4.70 | 4.45 | % | 0.10 | 0 | 0 | 0.45 | -0.60 | 0.05 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 44.00 | 5.00 | 6.00 | 5.50 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.51 | -0.65 | 0.05 | -0.03 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 45.00 | 5.60 | 6.50 | 6.05 | 6.11 | +0.96 | +18.65% | 0.13 | 1 | 6 | 0.48 | -0.69 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:47 PM EST |
| 46.00 | 6.00 | 7.00 | 6.50 | % | 0.14 | 0 | 0 | 0.40 | -0.73 | 0.04 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 47.00 | 7.20 | 8.20 | 7.70 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.04 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 48.00 | 8.00 | 9.00 | 8.50 | 7.43 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.47 | -0.80 | 0.04 | -0.02 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 49.00 | 8.80 | 9.80 | 9.30 | % | 0.19 | 0 | 0 | 0.60 | -0.83 | 0.03 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 50.00 | 9.70 | 10.80 | 10.25 | 7.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | -0.85 | 0.03 | -0.02 | 10/16/2026 | 10/23/2026 3:59:47 PM EST |
| 55.00 | 13.70 | 15.90 | 14.80 | % | 0.27 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 60.00 | 19.00 | 20.80 | 19.90 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 65.00 | 23.50 | 26.00 | 24.75 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST |