Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $42.55 as of 7/29/2026 9:25:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.50 | 14.00 | 12.75 | % | 0.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 32.00 | 10.20 | 12.10 | 11.15 | % | 0.35 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 33.00 | 9.30 | 11.20 | 10.25 | % | 0.31 | 0 | 0 | 1.55 | 0.97 | 0.01 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 34.00 | 8.30 | 9.80 | 9.05 | 10.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.25 | 0.96 | 0.02 | -0.03 | 7/23/2026 | 7/29/2026 3:59:51 PM EST |
| 35.00 | 7.40 | 8.80 | 8.10 | % | 0.23 | 0 | 0 | 1.15 | 0.93 | 0.02 | -0.04 | 7/29/2026 3:59:51 PM EST | |||
| 36.00 | 6.60 | 7.80 | 7.20 | % | 0.20 | 0 | 0 | 1.04 | 0.91 | 0.03 | -0.05 | 7/29/2026 3:59:51 PM EST | |||
| 37.00 | 5.90 | 6.80 | 6.35 | % | 0.17 | 0 | 0 | 0.69 | 0.87 | 0.04 | -0.06 | 7/29/2026 3:59:51 PM EST | |||
| 38.00 | 5.10 | 6.00 | 5.55 | % | 0.15 | 0 | 0 | 0.70 | 0.83 | 0.04 | -0.06 | 7/29/2026 3:59:51 PM EST | |||
| 39.00 | 4.30 | 5.10 | 4.70 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.67 | 0.78 | 0.05 | -0.07 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 39.50 | 3.80 | 4.80 | 4.30 | % | 0.11 | 0 | 0 | 0.65 | 0.75 | 0.06 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 40.00 | 3.60 | 4.30 | 3.95 | 3.30 | -1.60 | -32.66% | 0.10 | 10 | 33 | 0.65 | 0.72 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 40.50 | 3.20 | 3.80 | 3.50 | % | 0.09 | 0 | 0 | 0.61 | 0.69 | 0.06 | -0.08 | 7/29/2026 3:59:51 PM EST | |||
| 41.00 | 3.00 | 3.50 | 3.25 | 3.37 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.63 | 0.66 | 0.07 | -0.08 | 7/17/2026 | 7/29/2026 3:59:51 PM EST |
| 41.50 | 2.65 | 3.30 | 2.98 | % | 0.07 | 0 | 0 | 0.64 | 0.62 | 0.07 | -0.08 | 7/29/2026 3:59:51 PM EST | |||
| 42.00 | 2.30 | 2.90 | 2.60 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 911 | 0.61 | 0.59 | 0.07 | -0.08 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 42.50 | 2.05 | 2.65 | 2.35 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | 0.55 | 0.07 | -0.08 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 43.00 | 1.85 | 2.45 | 2.15 | 2.15 | -1.03 | -32.39% | 0.05 | 6 | 12 | 0.62 | 0.52 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 43.50 | 1.55 | 2.20 | 1.88 | 2.16 | % | 0.04 | 1 | 0 | 0.61 | 0.48 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST | |
| 44.00 | 1.40 | 2.05 | 1.73 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.62 | 0.45 | 0.07 | -0.08 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 44.50 | 1.20 | 1.80 | 1.50 | 1.25 | % | 0.03 | 4 | 0 | 0.61 | 0.41 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST | |
| 45.00 | 1.05 | 1.60 | 1.33 | 1.85 | +0.25 | +15.63% | 0.03 | 25 | 28 | 0.61 | 0.38 | 0.07 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 45.50 | 0.90 | 1.50 | 1.20 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | 0.35 | 0.07 | -0.07 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 46.00 | 0.85 | 1.30 | 1.08 | 1.26 | +0.15 | +13.52% | 0.02 | 8 | 41 | 0.63 | 0.31 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 46.50 | 0.65 | 1.25 | 0.95 | 1.11 | -0.06 | -5.13% | 0.02 | 2 | 3 | 0.62 | 0.29 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 47.00 | 0.50 | 1.05 | 0.78 | 1.05 | +0.02 | +1.95% | 0.02 | 21 | 342 | 0.60 | 0.26 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 48.00 | 0.50 | 0.90 | 0.70 | 0.82 | -0.01 | -1.21% | 0.01 | 1 | 493 | 0.65 | 0.21 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 49.00 | 0.20 | 0.70 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.60 | 0.17 | 0.05 | -0.05 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.39 | -0.06 | -13.34% | 0.01 | 6 | 85 | 0.60 | 0.13 | 0.04 | -0.04 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 51.00 | 0.20 | 0.65 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.70 | 0.10 | 0.03 | -0.03 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 52.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | 0.08 | 0.03 | -0.03 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 53.00 | 0.10 | 0.55 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | 0.06 | 0.02 | -0.02 | 7/24/2026 | 7/29/2026 3:59:51 PM EST |
| 54.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.40 | -72.73% | 0.01 | 1 | 12 | 0.76 | 0.04 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.33 | +0.08 | +32.00% | 0.01 | 10 | 27 | 0.80 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 7/29/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | -0.01 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | -0.03 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 34.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 5 | 0.71 | -0.04 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.07 | 0.02 | -0.04 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 36.00 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.72 | -0.09 | 0.03 | -0.05 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 37.00 | 0.25 | 0.65 | 0.45 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 329 | 0.67 | -0.13 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 38.00 | 0.45 | 0.70 | 0.58 | 0.54 | +0.02 | +3.85% | 0.02 | 21 | 270 | 0.65 | -0.17 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 39.00 | 0.60 | 1.05 | 0.83 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.66 | -0.22 | 0.05 | -0.07 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 39.50 | 0.90 | 1.05 | 0.98 | % | 0.02 | 0 | 0 | 0.66 | -0.25 | 0.06 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 40.00 | 0.80 | 1.35 | 1.08 | 1.39 | +0.29 | +26.37% | 0.03 | 3 | 40 | 0.64 | -0.28 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 40.50 | 1.00 | 1.50 | 1.25 | % | 0.03 | 0 | 0 | 0.64 | -0.31 | 0.06 | -0.08 | 7/29/2026 3:59:51 PM EST | |||
| 41.00 | 1.20 | 1.75 | 1.48 | 1.75 | +0.45 | +34.62% | 0.04 | 1 | 114 | 0.65 | -0.34 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 41.50 | 1.35 | 1.85 | 1.60 | % | 0.04 | 0 | 0 | 0.63 | -0.38 | 0.07 | -0.08 | 7/29/2026 3:59:51 PM EST | |||
| 42.00 | 1.55 | 2.05 | 1.80 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.62 | -0.41 | 0.07 | -0.08 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 42.50 | 1.90 | 2.30 | 2.10 | 1.94 | +0.43 | +28.48% | 0.05 | 2 | 2 | 0.64 | -0.45 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 43.00 | 2.05 | 2.75 | 2.40 | 2.09 | -0.01 | -0.48% | 0.06 | 6 | 25 | 0.65 | -0.48 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 43.50 | 2.35 | 2.80 | 2.58 | 2.40 | % | 0.06 | 2 | 0 | 0.62 | -0.52 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST | |
| 44.00 | 2.55 | 3.20 | 2.88 | 3.46 | +1.09 | +46.00% | 0.07 | 1 | 5 | 0.62 | -0.55 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 44.50 | 2.80 | 3.60 | 3.20 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.62 | -0.59 | 0.07 | -0.08 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 45.00 | 3.20 | 3.90 | 3.55 | 3.17 | +0.17 | +5.67% | 0.08 | 1 | 12 | 0.62 | -0.62 | 0.07 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 45.50 | 3.60 | 4.10 | 3.85 | % | 0.08 | 0 | 0 | 0.61 | -0.65 | 0.07 | -0.07 | 7/29/2026 3:59:51 PM EST | |||
| 46.00 | 3.90 | 4.60 | 4.25 | 4.85 | +1.25 | +34.73% | 0.09 | 1 | 27 | 0.62 | -0.69 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 46.50 | 4.40 | 5.00 | 4.70 | 3.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.71 | 0.06 | -0.06 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 47.00 | 4.70 | 5.30 | 5.00 | 5.00 | +0.42 | +9.17% | 0.11 | 3 | 30 | 0.61 | -0.74 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 3:59:51 PM EST |
| 48.00 | 5.20 | 6.60 | 5.90 | 5.58 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.90 | -0.79 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 3:59:51 PM EST |
| 49.00 | 6.00 | 7.50 | 6.75 | 7.49 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | -0.83 | 0.05 | -0.05 | 7/20/2026 | 7/29/2026 3:59:51 PM EST |
| 50.00 | 6.90 | 8.40 | 7.65 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 91 | 0.97 | -0.87 | 0.04 | -0.04 | 7/17/2026 | 7/29/2026 3:59:51 PM EST |
| 51.00 | 7.80 | 9.30 | 8.55 | % | 0.17 | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.03 | 7/29/2026 3:59:51 PM EST | |||
| 52.00 | 8.50 | 10.40 | 9.45 | 8.25 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.10 | -0.92 | 0.03 | -0.03 | 7/27/2026 | 7/29/2026 3:59:51 PM EST |
| 53.00 | 9.50 | 11.40 | 10.45 | 9.25 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.16 | -0.94 | 0.02 | -0.02 | 7/24/2026 | 7/29/2026 3:59:51 PM EST |
| 54.00 | 10.40 | 12.50 | 11.45 | % | 0.21 | 0 | 0 | 1.26 | -0.96 | 0.02 | -0.02 | 7/29/2026 3:59:51 PM EST | |||
| 55.00 | 11.20 | 13.50 | 12.35 | 11.24 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.32 | -0.97 | 0.01 | -0.01 | 7/9/2026 | 7/29/2026 3:59:51 PM EST |
| 60.00 | 16.10 | 18.80 | 17.45 | 16.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 3:59:51 PM EST |
| 65.00 | 21.00 | 23.70 | 22.35 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:51 PM EST |