Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $56.74 as of 5/7/2026 8:56:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 14.20 | 16.60 | 15.40 | % | 0.35 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.02 | 5/7/2026 2:58:52 PM EST | |||
| 45.00 | 13.40 | 15.70 | 14.55 | % | 0.32 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 46.00 | 12.50 | 14.80 | 13.65 | % | 0.30 | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 47.00 | 11.30 | 14.00 | 12.65 | % | 0.27 | 0 | 0 | 0.86 | 0.89 | 0.02 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 48.00 | 10.70 | 13.10 | 11.90 | % | 0.25 | 0 | 0 | 0.82 | 0.87 | 0.02 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 49.00 | 10.00 | 12.30 | 11.15 | % | 0.23 | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 50.00 | 9.20 | 11.60 | 10.40 | % | 0.21 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 51.00 | 8.60 | 10.80 | 9.70 | % | 0.19 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 52.00 | 7.80 | 10.10 | 8.95 | % | 0.17 | 0 | 0 | 0.58 | 0.77 | 0.03 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 53.00 | 7.20 | 9.50 | 8.35 | % | 0.16 | 0 | 0 | 0.59 | 0.74 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 54.00 | 6.60 | 8.90 | 7.75 | % | 0.14 | 0 | 0 | 0.60 | 0.71 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 55.00 | 5.90 | 6.90 | 6.40 | 7.55 | % | 0.12 | 4 | 0 | 0.50 | 0.68 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 56.00 | 5.40 | 7.70 | 6.55 | % | 0.12 | 0 | 0 | 0.59 | 0.64 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 57.00 | 4.90 | 5.50 | 5.20 | 5.35 | % | 0.09 | 5 | 0 | 0.49 | 0.61 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 58.00 | 4.40 | 5.30 | 4.85 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 59.00 | 4.00 | 5.40 | 4.70 | % | 0.08 | 0 | 0 | 0.55 | 0.53 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 60.00 | 3.40 | 3.90 | 3.65 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 61.00 | 2.95 | 3.50 | 3.23 | 4.68 | % | 0.05 | 52 | 0 | 0.48 | 0.46 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 62.00 | 2.60 | 3.20 | 2.90 | 2.97 | % | 0.05 | 5 | 0 | 0.48 | 0.43 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 63.00 | 2.30 | 2.95 | 2.63 | 2.50 | % | 0.04 | 6 | 0 | 0.48 | 0.39 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 64.00 | 1.65 | 2.55 | 2.10 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.04 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 65.00 | 1.80 | 2.45 | 2.13 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.03 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 66.00 | 1.15 | 2.10 | 1.63 | 1.75 | % | 0.02 | 9 | 0 | 0.46 | 0.29 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 67.00 | 0.75 | 1.90 | 1.33 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.03 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 68.00 | 0.65 | 2.40 | 1.53 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.03 | -0.03 | 5/7/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.91 | -0.06 | 0.01 | -0.02 | 5/7/2026 2:58:52 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 46.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | -0.09 | 0.01 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 47.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 48.00 | 0.60 | 1.05 | 0.83 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.03 | 5/7/2026 2:58:52 PM EST | |||
| 49.00 | 0.70 | 1.25 | 0.98 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 50.00 | 0.70 | 1.70 | 1.20 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 51.00 | 0.05 | 3.20 | 1.63 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.02 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 52.00 | 0.40 | 3.40 | 1.90 | % | 0.04 | 0 | 0 | 0.54 | -0.23 | 0.03 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 53.00 | 0.50 | 3.60 | 2.05 | % | 0.04 | 0 | 0 | 0.52 | -0.26 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 54.00 | 0.55 | 3.90 | 2.23 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 55.00 | 2.65 | 3.30 | 2.98 | % | 0.05 | 0 | 0 | 0.56 | -0.32 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 56.00 | 1.40 | 4.50 | 2.95 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 57.00 | 3.00 | 4.90 | 3.95 | % | 0.07 | 0 | 0 | 0.57 | -0.39 | 0.03 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 58.00 | 2.40 | 4.90 | 3.65 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 59.00 | 2.95 | 5.50 | 4.23 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 60.00 | 3.50 | 5.90 | 4.70 | % | 0.08 | 0 | 0 | 0.47 | -0.50 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 61.00 | 4.60 | 6.70 | 5.65 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 62.00 | 5.20 | 7.20 | 6.20 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 63.00 | 5.50 | 7.80 | 6.65 | % | 0.11 | 0 | 0 | 0.47 | -0.61 | 0.04 | -0.05 | 5/7/2026 2:58:52 PM EST | |||
| 64.00 | 6.20 | 8.60 | 7.40 | % | 0.12 | 0 | 0 | 0.47 | -0.65 | 0.04 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 65.00 | 7.00 | 9.30 | 8.15 | % | 0.13 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 66.00 | 7.80 | 10.10 | 8.95 | % | 0.14 | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.04 | 5/7/2026 2:58:52 PM EST | |||
| 67.00 | 9.00 | 10.90 | 9.95 | 8.81 | % | 0.15 | 1 | 0 | 0.50 | -0.74 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 2:58:52 PM EST | |
| 68.00 | 9.40 | 11.80 | 10.60 | % | 0.16 | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.03 | 5/7/2026 2:58:52 PM EST |