Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $51.12 as of 4/30/2026 4:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 39.00 | 11.30 | 15.40 | 13.35 | % | 0.34 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 40.00 | 11.40 | 14.50 | 12.95 | % | 0.32 | 0 | 0 | 1.13 | 0.91 | 0.01 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 41.00 | 10.90 | 13.60 | 12.25 | % | 0.30 | 0 | 0 | 1.08 | 0.89 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 42.00 | 10.10 | 11.70 | 10.90 | % | 0.26 | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 43.00 | 9.10 | 11.40 | 10.25 | % | 0.24 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 44.00 | 8.10 | 11.00 | 9.55 | % | 0.22 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 7.10 | 9.60 | 8.35 | % | 0.19 | 0 | 0 | 0.51 | 0.79 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 46.00 | 6.40 | 8.90 | 7.65 | % | 0.17 | 0 | 0 | 0.56 | 0.76 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 47.00 | 6.60 | 7.40 | 7.00 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.03 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 48.00 | 5.90 | 6.60 | 6.25 | % | 0.13 | 0 | 0 | 0.57 | 0.69 | 0.03 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 49.00 | 5.30 | 6.00 | 5.65 | % | 0.12 | 0 | 0 | 0.57 | 0.66 | 0.03 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 4.70 | 5.60 | 5.15 | % | 0.10 | 0 | 0 | 0.58 | 0.62 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 51.00 | 4.20 | 5.10 | 4.65 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 52.00 | 3.80 | 4.20 | 4.00 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | 0.55 | 0.04 | -0.05 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 53.00 | 3.30 | 3.80 | 3.55 | 4.20 | % | 0.07 | 20 | 0 | 0.56 | 0.51 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 54.00 | 2.95 | 3.60 | 3.28 | % | 0.06 | 0 | 0 | 0.58 | 0.47 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 55.00 | 2.60 | 3.20 | 2.90 | % | 0.05 | 0 | 0 | 0.58 | 0.43 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 56.00 | 2.30 | 3.40 | 2.85 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 57.00 | 2.00 | 2.75 | 2.38 | % | 0.04 | 0 | 0 | 0.59 | 0.36 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 58.00 | 1.60 | 2.35 | 1.98 | % | 0.03 | 0 | 0 | 0.58 | 0.33 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 59.00 | 1.40 | 2.25 | 1.83 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 1.30 | 2.15 | 1.73 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 61.00 | 0.70 | 1.80 | 1.25 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 62.00 | 0.40 | 1.80 | 1.10 | % | 0.02 | 0 | 0 | 0.55 | 0.22 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 63.00 | 0.90 | 1.85 | 1.38 | 1.25 | % | 0.02 | 12 | 0 | 0.65 | 0.20 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 64.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.55 | 0.18 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 0.15 | 2.40 | 1.28 | % | 0.02 | 0 | 0 | 0.77 | 0.09 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.15 | 0.04 | 0.01 | -0.01 | 5/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.42 | -0.03 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.11 | -0.09 | 0.01 | -0.02 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.08 | -0.11 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 42.00 | 0.60 | 0.80 | 0.70 | 0.68 | % | 0.02 | 4 | 0 | 0.60 | -0.13 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 43.00 | 0.65 | 2.45 | 1.55 | % | 0.04 | 0 | 0 | 0.74 | -0.15 | 0.02 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 44.00 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.57 | -0.18 | 0.02 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 45.00 | 1.15 | 1.60 | 1.38 | % | 0.03 | 0 | 0 | 0.61 | -0.21 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 46.00 | 1.10 | 2.10 | 1.60 | % | 0.03 | 0 | 0 | 0.59 | -0.24 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 47.00 | 1.65 | 2.55 | 2.10 | % | 0.04 | 0 | 0 | 0.63 | -0.27 | 0.03 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 48.00 | 1.90 | 2.85 | 2.38 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.03 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 49.00 | 2.35 | 2.80 | 2.58 | % | 0.05 | 0 | 0 | 0.58 | -0.34 | 0.03 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 50.00 | 2.75 | 3.40 | 3.08 | % | 0.06 | 0 | 0 | 0.59 | -0.38 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 51.00 | 3.00 | 4.00 | 3.50 | % | 0.07 | 0 | 0 | 0.58 | -0.42 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 52.00 | 3.70 | 4.60 | 4.15 | % | 0.08 | 0 | 0 | 0.60 | -0.45 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 53.00 | 4.30 | 4.80 | 4.55 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 54.00 | 4.90 | 5.50 | 5.20 | 5.13 | % | 0.10 | 1 | 0 | 0.59 | -0.53 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 55.00 | 5.50 | 6.10 | 5.80 | 5.40 | % | 0.11 | 2 | 0 | 0.59 | -0.57 | 0.04 | -0.05 | 5/1/2026 | 5/1/2026 3:59:57 PM EST | |
| 56.00 | 6.10 | 6.70 | 6.40 | % | 0.11 | 0 | 0 | 0.58 | -0.60 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 57.00 | 6.90 | 7.60 | 7.25 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 58.00 | 7.40 | 8.40 | 7.90 | % | 0.14 | 0 | 0 | 0.59 | -0.67 | 0.04 | -0.05 | 5/1/2026 3:59:57 PM EST | |||
| 59.00 | 8.50 | 9.20 | 8.85 | % | 0.15 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 60.00 | 8.90 | 10.10 | 9.50 | % | 0.16 | 0 | 0 | 0.60 | -0.73 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 61.00 | 8.90 | 11.00 | 9.95 | % | 0.16 | 0 | 0 | 0.72 | -0.76 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 62.00 | 9.80 | 12.00 | 10.90 | % | 0.18 | 0 | 0 | 0.76 | -0.78 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 63.00 | 10.60 | 12.80 | 11.70 | % | 0.19 | 0 | 0 | 0.76 | -0.80 | 0.03 | -0.04 | 5/1/2026 3:59:57 PM EST | |||
| 64.00 | 10.80 | 13.70 | 12.25 | % | 0.19 | 0 | 0 | 0.77 | -0.82 | 0.03 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 65.00 | 11.70 | 14.60 | 13.15 | % | 0.20 | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 16.40 | 19.10 | 17.75 | % | 0.25 | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 21.70 | 23.90 | 22.80 | % | 0.30 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:57 PM EST |