Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $55.35 as of 5/27/2026 1:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.20 | 36.20 | 34.20 | % | 1.71 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 10:58:59 AM EST | |||
| 25.00 | 27.30 | 31.20 | 29.25 | 36.77 | 0.00 | 0.00% | 1.17 | 0 | 266 | 1.90 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 10:58:59 AM EST |
| 29.00 | 23.40 | 26.80 | 25.10 | 33.12 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 10:58:59 AM EST |
| 30.00 | 22.60 | 25.60 | 24.10 | 21.42 | 0.00 | 0.00% | 0.80 | 0 | 19 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 10:58:59 AM EST |
| 31.00 | 21.60 | 24.40 | 23.00 | % | 0.74 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 10:58:59 AM EST | |||
| 32.00 | 20.90 | 22.90 | 21.90 | 24.80 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 10:58:59 AM EST |
| 33.00 | 19.70 | 22.70 | 21.20 | 23.31 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.33 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 10:58:59 AM EST |
| 34.00 | 18.70 | 21.70 | 20.20 | % | 0.59 | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.01 | 5/27/2026 10:58:59 AM EST | |||
| 35.00 | 18.10 | 19.90 | 19.00 | 19.37 | 0.00 | 0.00% | 0.54 | 0 | 68 | 1.00 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 10:58:59 AM EST |
| 36.00 | 17.30 | 18.90 | 18.10 | 26.04 | 0.00 | 0.00% | 0.50 | 0 | 24 | 0.92 | 0.98 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 10:58:59 AM EST |
| 37.00 | 16.20 | 18.10 | 17.15 | 20.30 | 0.00 | 0.00% | 0.46 | 0 | 37 | 0.93 | 0.98 | 0.01 | -0.01 | 4/6/2026 | 5/27/2026 10:58:59 AM EST |
| 38.00 | 15.30 | 17.10 | 16.20 | 24.08 | 0.00 | 0.00% | 0.43 | 0 | 27 | 0.87 | 0.97 | 0.01 | -0.01 | 5/11/2026 | 5/27/2026 10:58:59 AM EST |
| 39.00 | 14.40 | 16.20 | 15.30 | % | 0.39 | 0 | 4 | 0.85 | 0.96 | 0.01 | -0.01 | 5/27/2026 10:58:59 AM EST | |||
| 40.00 | 13.50 | 15.10 | 14.30 | 15.70 | 0.00 | 0.00% | 0.36 | 0 | 277 | 0.78 | 0.94 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 41.00 | 12.70 | 14.30 | 13.50 | 13.61 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.78 | 0.93 | 0.01 | -0.02 | 5/22/2026 | 5/27/2026 10:58:59 AM EST |
| 42.00 | 12.10 | 13.30 | 12.70 | 12.20 | 0.00 | 0.00% | 0.30 | 0 | 65 | 0.79 | 0.91 | 0.01 | -0.02 | 4/30/2026 | 5/27/2026 10:58:59 AM EST |
| 43.00 | 11.40 | 12.40 | 11.90 | % | 0.28 | 0 | 56 | 0.51 | 0.89 | 0.02 | -0.02 | 5/27/2026 10:58:59 AM EST | |||
| 44.00 | 10.30 | 11.70 | 11.00 | 18.93 | 0.00 | 0.00% | 0.25 | 0 | 94 | 0.54 | 0.87 | 0.02 | -0.03 | 5/11/2026 | 5/27/2026 10:58:59 AM EST |
| 45.00 | 9.50 | 10.80 | 10.15 | 11.30 | 0.00 | 0.00% | 0.23 | 0 | 288 | 0.53 | 0.85 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 46.00 | 9.20 | 10.00 | 9.60 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 358 | 0.53 | 0.82 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 47.00 | 8.40 | 9.20 | 8.80 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 154 | 0.55 | 0.79 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 48.00 | 7.90 | 8.40 | 8.15 | 8.04 | -1.06 | -11.65% | 0.17 | 1 | 152 | 0.53 | 0.76 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 49.00 | 7.30 | 7.80 | 7.55 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 131 | 0.54 | 0.73 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 10:58:59 AM EST |
| 50.00 | 6.60 | 7.20 | 6.90 | 6.80 | -0.50 | -6.85% | 0.14 | 5 | 1,005 | 0.55 | 0.69 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 55.00 | 4.10 | 4.30 | 4.20 | 4.29 | -0.61 | -12.45% | 0.08 | 80 | 2,470 | 0.55 | 0.52 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 60.00 | 2.30 | 2.50 | 2.40 | 2.36 | -0.48 | -16.91% | 0.04 | 6 | 4,913 | 0.55 | 0.35 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.30 | -18.19% | 0.02 | 18 | 3,823 | 0.55 | 0.22 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 70.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.20 | -21.06% | 0.01 | 3 | 2,967 | 0.56 | 0.13 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 75.00 | 0.35 | 0.70 | 0.53 | 0.49 | +0.04 | +8.89% | 0.01 | 1 | 1,521 | 0.61 | 0.07 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.57 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 10:58:59 AM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.65 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.85 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,493 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 10:58:59 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/27/2026 10:58:59 AM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 10:58:59 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.80 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 10:58:59 AM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 5/27/2026 10:58:59 AM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.65 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 10:58:59 AM EST |
| 36.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.62 | -0.02 | 0.00 | -0.01 | 4/29/2026 | 5/27/2026 10:58:59 AM EST |
| 37.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.63 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 10:58:59 AM EST |
| 38.00 | 0.15 | 0.45 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.62 | -0.03 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 39.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 10:58:59 AM EST |
| 40.00 | 0.25 | 0.60 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 896 | 0.60 | -0.06 | 0.01 | -0.02 | 5/19/2026 | 5/27/2026 10:58:59 AM EST |
| 41.00 | 0.35 | 0.70 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | -0.07 | 0.01 | -0.02 | 5/7/2026 | 5/27/2026 10:58:59 AM EST |
| 42.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.57 | -0.09 | 0.01 | -0.02 | 5/21/2026 | 5/27/2026 10:58:59 AM EST |
| 43.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.13 | +22.81% | 0.01 | 2 | 162 | 0.54 | -0.11 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 44.00 | 0.70 | 0.95 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.54 | -0.13 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.10 | +11.12% | 0.02 | 4 | 2,413 | 0.54 | -0.15 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 46.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.15 | +14.29% | 0.03 | 3 | 74 | 0.54 | -0.18 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 47.00 | 1.40 | 1.55 | 1.48 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.55 | -0.21 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 48.00 | 1.65 | 1.85 | 1.75 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 3,806 | 0.54 | -0.24 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 49.00 | 2.00 | 2.15 | 2.08 | 2.05 | -0.52 | -20.24% | 0.04 | 20 | 1,069 | 0.55 | -0.27 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 50.00 | 2.35 | 2.50 | 2.43 | 2.39 | +0.24 | +11.17% | 0.05 | 23 | 3,100 | 0.55 | -0.31 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 55.00 | 4.70 | 4.90 | 4.80 | 4.80 | +0.50 | +11.63% | 0.09 | 3 | 2,888 | 0.55 | -0.48 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 10:58:59 AM EST |
| 60.00 | 7.80 | 8.30 | 8.05 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 3,094 | 0.55 | -0.65 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 65.00 | 11.60 | 12.70 | 12.15 | 11.68 | 0.00 | 0.00% | 0.19 | 0 | 1,640 | 0.58 | -0.78 | 0.03 | -0.03 | 5/21/2026 | 5/27/2026 10:58:59 AM EST |
| 70.00 | 16.00 | 16.60 | 16.30 | 17.34 | 0.00 | 0.00% | 0.23 | 0 | 232 | 0.74 | -0.87 | 0.02 | -0.02 | 5/19/2026 | 5/27/2026 10:58:59 AM EST |
| 75.00 | 20.60 | 21.30 | 20.95 | 19.72 | 0.00 | 0.00% | 0.28 | 0 | 66 | 0.84 | -0.93 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 10:58:59 AM EST |
| 80.00 | 25.60 | 26.80 | 26.20 | 17.60 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.86 | -0.96 | 0.01 | -0.01 | 5/13/2026 | 5/27/2026 10:58:59 AM EST |
| 85.00 | 29.50 | 32.80 | 31.15 | 22.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.01 | 5/13/2026 | 5/27/2026 10:58:59 AM EST |
| 90.00 | 34.60 | 37.70 | 36.15 | 26.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 10:58:59 AM EST |
| 95.00 | 39.90 | 42.70 | 41.30 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2026 10:58:59 AM EST |