Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $51.92 as of 6/17/2026 1:39:59 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 | 16.30 | 18.30 | 17.30 | % | 0.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 35.00 | 15.00 | 17.30 | 16.15 | 13.09 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 36.00 | 14.30 | 16.30 | 15.30 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 37.00 | 13.30 | 15.30 | 14.30 | % | 0.39 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 38.00 | 12.20 | 14.30 | 13.25 | % | 0.35 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.03 | 6/17/2026 3:59:46 PM EST | |||
| 39.00 | 11.00 | 13.20 | 12.10 | % | 0.31 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.03 | 6/17/2026 3:59:46 PM EST | |||
| 40.00 | 10.20 | 12.10 | 11.15 | % | 0.28 | 0 | 0 | 1.34 | 0.96 | 0.01 | -0.04 | 6/17/2026 3:59:46 PM EST | |||
| 41.00 | 9.00 | 11.20 | 10.10 | % | 0.25 | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.05 | 6/17/2026 3:59:46 PM EST | |||
| 42.00 | 8.50 | 10.20 | 9.35 | 10.49 | +6.53 | +164.90% | 0.22 | 2 | 2 | 1.19 | 0.94 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 42.50 | 7.90 | 9.70 | 8.80 | % | 0.21 | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.06 | 6/17/2026 3:59:46 PM EST | |||
| 43.00 | 7.40 | 9.30 | 8.35 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | 0.92 | 0.02 | -0.06 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 43.50 | 7.10 | 9.00 | 8.05 | % | 0.19 | 0 | 0 | 1.15 | 0.91 | 0.03 | -0.06 | 6/17/2026 3:59:46 PM EST | |||
| 44.00 | 6.60 | 8.20 | 7.40 | % | 0.17 | 0 | 0 | 1.13 | 0.89 | 0.03 | -0.07 | 6/17/2026 3:59:46 PM EST | |||
| 44.50 | 6.10 | 7.90 | 7.00 | % | 0.16 | 0 | 0 | 1.02 | 0.87 | 0.03 | -0.07 | 6/17/2026 3:59:46 PM EST | |||
| 45.00 | 5.80 | 7.60 | 6.70 | 8.50 | +0.70 | +8.98% | 0.15 | 10 | 18 | 1.03 | 0.85 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 45.50 | 5.20 | 7.10 | 6.15 | % | 0.14 | 0 | 0 | 0.98 | 0.83 | 0.04 | -0.08 | 6/17/2026 3:59:46 PM EST | |||
| 46.00 | 4.80 | 5.80 | 5.30 | 5.40 | -0.30 | -5.27% | 0.12 | 12 | 18 | 0.68 | 0.80 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 46.50 | 3.90 | 6.30 | 5.10 | % | 0.11 | 0 | 0 | 0.94 | 0.79 | 0.05 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 47.00 | 3.60 | 5.70 | 4.65 | % | 0.10 | 0 | 0 | 0.86 | 0.76 | 0.05 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 47.50 | 3.90 | 5.30 | 4.60 | % | 0.10 | 0 | 0 | 0.63 | 0.73 | 0.05 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 48.00 | 3.40 | 4.50 | 3.95 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.54 | 0.71 | 0.06 | -0.09 | 6/8/2026 | 6/17/2026 3:59:46 PM EST |
| 48.50 | 3.20 | 4.60 | 3.90 | % | 0.08 | 0 | 0 | 0.62 | 0.68 | 0.06 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 49.00 | 2.95 | 3.60 | 3.28 | 4.90 | +0.32 | +6.99% | 0.07 | 5 | 16 | 0.54 | 0.65 | 0.06 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 49.50 | 2.50 | 3.30 | 2.90 | % | 0.06 | 0 | 0 | 0.52 | 0.62 | 0.06 | -0.10 | 6/17/2026 3:59:46 PM EST | |||
| 50.00 | 2.40 | 3.10 | 2.75 | 3.40 | 0.00 | 0.00% | 0.06 | 52 | 58 | 0.56 | 0.59 | 0.07 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 51.00 | 1.90 | 2.55 | 2.23 | 2.10 | -0.90 | -30.00% | 0.04 | 4 | 34 | 0.55 | 0.52 | 0.07 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 52.00 | 1.50 | 2.10 | 1.80 | 2.86 | +0.61 | +27.12% | 0.03 | 1 | 12 | 0.55 | 0.45 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 53.00 | 1.15 | 1.75 | 1.45 | 2.20 | +0.20 | +10.00% | 0.03 | 1 | 82 | 0.56 | 0.39 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 54.00 | 0.85 | 1.45 | 1.15 | 1.95 | +0.65 | +50.00% | 0.02 | 4 | 12 | 0.56 | 0.33 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 55.00 | 0.65 | 1.20 | 0.93 | 1.60 | +0.29 | +22.14% | 0.02 | 14 | 1,257 | 0.57 | 0.28 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 56.00 | 0.50 | 1.15 | 0.83 | 1.20 | +0.10 | +9.10% | 0.01 | 15 | 65 | 0.60 | 0.23 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 57.00 | 0.40 | 0.80 | 0.60 | 1.25 | +0.99 | +380.77% | 0.01 | 8 | 22 | 0.59 | 0.20 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 58.00 | 0.30 | 1.10 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.67 | 0.16 | 0.04 | -0.06 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 59.00 | 0.20 | 0.75 | 0.48 | 0.66 | +0.17 | +34.70% | 0.01 | 2 | 12 | 0.63 | 0.14 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.51 | +0.11 | +27.50% | 0.01 | 5 | 385 | 0.68 | 0.11 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 61.00 | 0.10 | 0.50 | 0.30 | 0.37 | +0.07 | +23.34% | 0.00 | 3 | 8 | 0.64 | 0.10 | 0.03 | -0.04 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 62.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.69 | 0.08 | 0.02 | -0.04 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 63.00 | 0.05 | 1.10 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.81 | 0.06 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 64.00 | 0.00 | 1.10 | 0.55 | 0.23 | -0.09 | -28.13% | 0.01 | 1 | 7 | 1.13 | 0.04 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.78 | -78.00% | 0.01 | 1 | 159 | 1.00 | 0.03 | 0.01 | -0.02 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 6/17/2026 3:59:46 PM EST |
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.01 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/17/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.26 | -74.29% | 0.00 | 1 | 30 | 1.18 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:46 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 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 37.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.87 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | -0.01 | 0.01 | -0.03 | 6/17/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | -0.04 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.01 | 1 | 0 | 0.94 | -0.04 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST | |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.04 | +66.67% | 0.01 | 3 | 8 | 0.87 | -0.06 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | -0.20 | -57.15% | 0.01 | 6 | 1 | 0.92 | -0.07 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 743 | 0.96 | -0.08 | 0.02 | -0.06 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 43.50 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | -0.09 | 0.03 | -0.06 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 44.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.91 | -0.11 | 0.03 | -0.07 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 44.50 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | -0.13 | 0.03 | -0.07 | 6/17/2026 3:59:46 PM EST | |||
| 45.00 | 0.35 | 0.60 | 0.48 | 0.40 | +0.09 | +29.04% | 0.01 | 1 | 19 | 0.60 | -0.15 | 0.04 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 45.50 | 0.05 | 1.45 | 0.75 | % | 0.02 | 0 | 0 | 0.61 | -0.17 | 0.04 | -0.08 | 6/17/2026 3:59:46 PM EST | |||
| 46.00 | 0.05 | 0.85 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.48 | -0.20 | 0.04 | -0.08 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 46.50 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.60 | -0.21 | 0.05 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 47.00 | 0.60 | 1.50 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.64 | -0.24 | 0.05 | -0.09 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 47.50 | 0.30 | 1.20 | 0.75 | % | 0.02 | 0 | 0 | 0.50 | -0.27 | 0.05 | -0.09 | 6/17/2026 3:59:46 PM EST | |||
| 48.00 | 0.95 | 1.50 | 1.23 | 0.77 | -0.06 | -7.23% | 0.03 | 9 | 40 | 0.60 | -0.29 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 48.50 | 0.65 | 1.40 | 1.03 | 1.20 | +0.18 | +17.65% | 0.02 | 2 | 1 | 0.50 | -0.32 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 49.00 | 1.40 | 1.60 | 1.50 | 1.35 | +0.18 | +15.39% | 0.03 | 2 | 25 | 0.58 | -0.35 | 0.06 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 49.50 | 0.80 | 1.90 | 1.35 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.38 | 0.06 | -0.10 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 50.00 | 1.70 | 2.15 | 1.93 | 0.95 | -0.35 | -26.93% | 0.04 | 11 | 99 | 0.58 | -0.41 | 0.07 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 51.00 | 2.20 | 3.20 | 2.70 | 2.29 | +0.13 | +6.02% | 0.05 | 45 | 63 | 0.64 | -0.48 | 0.07 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 52.00 | 2.75 | 4.20 | 3.48 | 2.15 | -0.13 | -5.71% | 0.07 | 13 | 19 | 0.69 | -0.55 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 53.00 | 3.40 | 4.00 | 3.70 | 2.27 | -0.64 | -22.00% | 0.07 | 2 | 29 | 0.59 | -0.61 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 54.00 | 3.90 | 4.80 | 4.35 | 2.81 | -3.62 | -56.30% | 0.08 | 2 | 10 | 0.57 | -0.67 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 55.00 | 4.90 | 5.70 | 5.30 | 3.85 | -0.45 | -10.47% | 0.10 | 11 | 15 | 0.63 | -0.72 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 56.00 | 4.70 | 6.40 | 5.55 | 11.74 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | -0.77 | 0.05 | -0.07 | 6/10/2026 | 6/17/2026 3:59:46 PM EST |
| 57.00 | 5.70 | 8.00 | 6.85 | 6.65 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.99 | -0.80 | 0.04 | -0.06 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 58.00 | 6.30 | 8.30 | 7.30 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.84 | 0.04 | -0.06 | 6/1/2026 | 6/17/2026 3:59:46 PM EST |
| 59.00 | 7.40 | 9.10 | 8.25 | % | 0.14 | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.05 | 6/17/2026 3:59:46 PM EST | |||
| 60.00 | 8.30 | 10.00 | 9.15 | 8.36 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.85 | -0.89 | 0.03 | -0.05 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 61.00 | 9.20 | 11.40 | 10.30 | 8.37 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.05 | -0.90 | 0.03 | -0.04 | 5/21/2026 | 6/17/2026 3:59:46 PM EST |
| 62.00 | 10.20 | 12.20 | 11.20 | 15.44 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.03 | -0.92 | 0.02 | -0.04 | 6/12/2026 | 6/17/2026 3:59:46 PM EST |
| 63.00 | 11.10 | 13.20 | 12.15 | 15.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.94 | 0.02 | -0.03 | 6/5/2026 | 6/17/2026 3:59:46 PM EST |
| 64.00 | 12.10 | 14.20 | 13.15 | % | 0.21 | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.02 | 6/17/2026 3:59:46 PM EST | |||
| 65.00 | 12.90 | 15.40 | 14.15 | 16.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 6/5/2026 | 6/17/2026 3:59:46 PM EST |
| 66.00 | 13.80 | 16.60 | 15.20 | % | 0.23 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 67.00 | 15.00 | 17.30 | 16.15 | % | 0.24 | 0 | 0 | 1.31 | -0.99 | 0.01 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 68.00 | 15.80 | 18.50 | 17.15 | % | 0.25 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 69.00 | 16.70 | 19.40 | 18.05 | % | 0.26 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 70.00 | 17.90 | 20.60 | 19.25 | 16.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/17/2026 3:59:46 PM EST |
| 75.00 | 22.90 | 25.50 | 24.20 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 80.00 | 27.90 | 30.70 | 29.30 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST |