Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $64.70 as of 2/20/2026 8:28:51 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 | 44.80 | 49.00 | 46.90 | % | 2.61 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 19.00 | 43.80 | 48.00 | 45.90 | % | 2.42 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 20.00 | 42.80 | 47.00 | 44.90 | 29.40 | 0.00 | 0.00% | 2.25 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 41.80 | 46.00 | 43.90 | % | 2.09 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 22.00 | 40.80 | 45.00 | 42.90 | % | 1.95 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 23.00 | 39.80 | 44.00 | 41.90 | % | 1.82 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 24.00 | 38.80 | 43.00 | 40.90 | 16.30 | 0.00 | 0.00% | 1.70 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 37.80 | 42.00 | 39.90 | 28.80 | 0.00 | 0.00% | 1.60 | 0 | 247 | 2.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 37.30 | 41.00 | 39.15 | 28.60 | 0.00 | 0.00% | 1.51 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 35.80 | 39.50 | 37.65 | 27.96 | 0.00 | 0.00% | 1.39 | 0 | 20 | 1.54 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 35.30 | 38.80 | 37.05 | 36.07 | 0.00 | 0.00% | 1.32 | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 34.40 | 36.60 | 35.50 | 36.47 | 0.00 | 0.00% | 1.22 | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 32.90 | 36.10 | 34.50 | 32.96 | +4.55 | +16.02% | 1.15 | 5 | 57 | 1.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 31.90 | 35.00 | 33.45 | 22.80 | 0.00 | 0.00% | 1.08 | 0 | 48 | 1.54 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 31.60 | 34.60 | 33.10 | 20.92 | 0.00 | 0.00% | 1.03 | 0 | 73 | 1.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 30.30 | 32.80 | 31.55 | 23.20 | 0.00 | 0.00% | 0.96 | 0 | 56 | 1.33 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 29.30 | 31.70 | 30.50 | 26.63 | 0.00 | 0.00% | 0.90 | 0 | 74 | 1.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 28.00 | 30.40 | 29.20 | 29.20 | +2.70 | +10.19% | 0.83 | 10 | 3,169 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 27.00 | 29.40 | 28.20 | 25.20 | 0.00 | 0.00% | 0.78 | 0 | 231 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 26.50 | 28.50 | 27.50 | 23.65 | 0.00 | 0.00% | 0.74 | 0 | 280 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 25.50 | 27.60 | 26.55 | 25.83 | +8.83 | +51.95% | 0.70 | 1 | 245 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 24.10 | 26.30 | 25.20 | 18.50 | 0.00 | 0.00% | 0.65 | 0 | 72 | 0.89 | 0.99 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 23.10 | 25.50 | 24.30 | 21.15 | 0.00 | 0.00% | 0.61 | 0 | 660 | 0.85 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 41.00 | 22.20 | 24.40 | 23.30 | 20.27 | 0.00 | 0.00% | 0.57 | 0 | 101 | 0.85 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 21.20 | 23.60 | 22.40 | 18.47 | 0.00 | 0.00% | 0.53 | 0 | 172 | 0.81 | 0.98 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 20.30 | 22.50 | 21.40 | 18.50 | 0.00 | 0.00% | 0.50 | 0 | 149 | 0.81 | 0.97 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 44.00 | 19.30 | 21.60 | 20.45 | 17.50 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.80 | 0.96 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 19.10 | 20.90 | 20.00 | 20.09 | +3.79 | +23.26% | 0.44 | 2 | 3,866 | 0.76 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 18.20 | 19.80 | 19.00 | 17.08 | 0.00 | 0.00% | 0.41 | 0 | 70 | 0.75 | 0.95 | 0.01 | -0.01 | 1/22/2026 | 2/20/2026 3:59:53 PM EST |
| 47.00 | 17.30 | 19.00 | 18.15 | 13.60 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.73 | 0.93 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 48.00 | 16.40 | 18.10 | 17.25 | 8.80 | 0.00 | 0.00% | 0.36 | 0 | 45 | 0.72 | 0.92 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 49.00 | 15.60 | 17.10 | 16.35 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 3,367 | 0.72 | 0.91 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 14.70 | 16.50 | 15.60 | 15.70 | +2.55 | +19.40% | 0.31 | 23 | 1,311 | 0.70 | 0.89 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 55.00 | 11.80 | 12.30 | 12.05 | 11.90 | +2.30 | +23.96% | 0.22 | 141 | 1,976 | 0.65 | 0.79 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 60.00 | 8.70 | 9.00 | 8.85 | 8.85 | +2.25 | +34.10% | 0.15 | 145 | 2,649 | 0.65 | 0.67 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 65.00 | 5.90 | 6.50 | 6.20 | 6.10 | +1.39 | +29.52% | 0.10 | 325 | 2,496 | 0.63 | 0.54 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 70.00 | 4.00 | 4.50 | 4.25 | 4.25 | +1.30 | +44.07% | 0.06 | 53 | 2,756 | 0.63 | 0.42 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 75.00 | 2.95 | 3.20 | 3.08 | 3.05 | +0.99 | +48.06% | 0.04 | 227 | 8,409 | 0.65 | 0.32 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 80.00 | 1.55 | 2.20 | 1.88 | 1.52 | +0.12 | +8.58% | 0.02 | 3 | 790 | 0.63 | 0.24 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 85.00 | 1.05 | 1.60 | 1.33 | 0.95 | +0.12 | +14.46% | 0.02 | 261 | 610 | 0.64 | 0.17 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 90.00 | 0.65 | 1.15 | 0.90 | 0.80 | +0.25 | +45.46% | 0.01 | 10 | 150 | 0.65 | 0.12 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 95.00 | 0.40 | 0.80 | 0.60 | 0.62 | +0.32 | +106.67% | 0.01 | 1 | 174 | 0.66 | 0.09 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3,475 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.95 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.76 | -88.38% | 0.00 | 1 | 61 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.21 | -52.50% | 0.00 | 19 | 186 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.73 | -0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 884 | 0.69 | -0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.71 | -0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 0.10 | 0.45 | 0.28 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.65 | -0.02 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.24 | -40.68% | 0.01 | 7 | 97 | 0.66 | -0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 44.00 | 0.30 | 0.85 | 0.58 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.71 | -0.04 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 0.25 | 0.75 | 0.50 | 0.45 | -0.30 | -40.00% | 0.01 | 20 | 667 | 0.65 | -0.04 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 46.00 | 0.45 | 0.65 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.64 | -0.05 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 47.00 | 0.35 | 0.75 | 0.55 | 0.64 | -0.36 | -36.00% | 0.01 | 14 | 116 | 0.61 | -0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 48.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.44 | -36.98% | 0.02 | 16 | 166 | 0.62 | -0.08 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 49.00 | 0.60 | 1.00 | 0.80 | 0.87 | -0.53 | -37.86% | 0.02 | 1,411 | 160 | 0.61 | -0.10 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.04 | -0.68 | -39.54% | 0.02 | 250 | 563 | 0.64 | -0.11 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 55.00 | 1.75 | 2.25 | 2.00 | 2.06 | -0.95 | -31.57% | 0.04 | 145 | 4,085 | 0.60 | -0.21 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 60.00 | 3.50 | 4.00 | 3.75 | 3.50 | -1.65 | -32.04% | 0.06 | 117 | 725 | 0.60 | -0.33 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 65.00 | 6.10 | 6.60 | 6.35 | 6.35 | -1.60 | -20.13% | 0.10 | 87 | 643 | 0.62 | -0.46 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 70.00 | 9.10 | 10.60 | 9.85 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 358 | 0.66 | -0.58 | 0.02 | -0.06 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 75.00 | 12.70 | 14.20 | 13.45 | 18.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.66 | -0.68 | 0.02 | -0.05 | 2/9/2026 | 2/20/2026 3:59:53 PM EST |
| 80.00 | 16.70 | 19.00 | 17.85 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.71 | -0.76 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 85.00 | 20.90 | 23.40 | 22.15 | 22.95 | -4.52 | -16.46% | 0.26 | 9 | 3 | 0.71 | -0.83 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 90.00 | 25.70 | 28.00 | 26.85 | % | 0.30 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.03 | 2/20/2026 3:59:53 PM EST | |||
| 95.00 | 30.40 | 32.20 | 31.30 | % | 0.33 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.02 | 2/20/2026 3:59:53 PM EST |