Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $45.45 as of 6/28/2026 9:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.60 | 29.70 | 27.65 | % | 1.54 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST | |||
| 20.00 | 23.60 | 27.70 | 25.65 | 32.74 | 0.00 | 0.00% | 1.28 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:51 PM EST |
| 23.00 | 21.40 | 24.50 | 22.95 | % | 1.00 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST | |||
| 25.00 | 19.50 | 22.70 | 21.10 | % | 0.84 | 0 | 4 | 1.69 | 0.99 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST | |||
| 28.00 | 17.30 | 19.00 | 18.15 | 28.20 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.24 | 0.98 | 0.00 | 0.00 | 5/15/2026 | 6/26/2026 3:59:51 PM EST |
| 30.00 | 15.40 | 16.90 | 16.15 | 16.80 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.08 | 0.97 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 3:59:51 PM EST |
| 33.00 | 12.70 | 14.20 | 13.45 | 13.30 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.71 | 0.94 | 0.01 | -0.01 | 6/11/2026 | 6/26/2026 3:59:51 PM EST |
| 35.00 | 10.90 | 12.00 | 11.45 | 10.93 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.65 | 0.90 | 0.02 | -0.02 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 37.00 | 9.30 | 10.60 | 9.95 | 24.62 | 0.00 | 0.00% | 0.27 | 0 | 91 | 0.67 | 0.85 | 0.02 | -0.02 | 5/12/2026 | 6/26/2026 3:59:51 PM EST |
| 40.00 | 7.00 | 8.00 | 7.50 | 6.81 | 0.00 | 0.00% | 0.19 | 0 | 577 | 0.61 | 0.76 | 0.03 | -0.03 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 41.00 | 6.40 | 7.20 | 6.80 | % | 0.17 | 0 | 5 | 0.60 | 0.73 | 0.03 | -0.03 | 6/26/2026 3:59:51 PM EST | |||
| 42.00 | 5.70 | 6.80 | 6.25 | 5.38 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.61 | 0.69 | 0.04 | -0.03 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 43.00 | 5.20 | 5.50 | 5.35 | 5.42 | -4.93 | -47.64% | 0.12 | 10 | 31 | 0.56 | 0.65 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 44.00 | 4.60 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0.11 | 44 | 36 | 0.56 | 0.61 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 45.00 | 4.10 | 4.50 | 4.30 | 4.50 | +0.20 | +4.66% | 0.10 | 51 | 397 | 0.56 | 0.57 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 46.00 | 3.70 | 4.00 | 3.85 | 3.90 | +0.10 | +2.64% | 0.08 | 19 | 670 | 0.56 | 0.53 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 47.00 | 3.30 | 3.50 | 3.40 | 3.85 | +0.25 | +6.95% | 0.07 | 3 | 106 | 0.56 | 0.49 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 48.00 | 2.95 | 3.20 | 3.08 | 3.05 | +0.10 | +3.39% | 0.06 | 107 | 1,611 | 0.57 | 0.45 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 49.00 | 2.65 | 2.85 | 2.75 | 3.05 | +0.35 | +12.97% | 0.06 | 11 | 262 | 0.57 | 0.42 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 50.00 | 2.30 | 2.45 | 2.38 | 2.40 | +0.05 | +2.13% | 0.05 | 42 | 2,128 | 0.56 | 0.38 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.28 | -0.10 | -7.25% | 0.02 | 1,130 | 2,265 | 0.58 | 0.24 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 60.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.05 | -7.15% | 0.01 | 175 | 3,921 | 0.59 | 0.14 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 65.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.05 | -11.12% | 0.00 | 17 | 2,303 | 0.55 | 0.09 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.32 | +0.04 | +14.29% | 0.00 | 3 | 1,921 | 0.65 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 73 | 3,375 | 0.65 | 0.02 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.72 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.78 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:51 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,945 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/26/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.01 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.78 | -0.02 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 1 | 72 | 0.62 | -0.03 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 33.00 | 0.20 | 0.50 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.60 | -0.06 | 0.01 | -0.01 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.11 | -16.67% | 0.01 | 5 | 633 | 0.55 | -0.10 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 37.00 | 0.60 | 0.90 | 0.75 | 0.85 | -0.10 | -10.53% | 0.02 | 14 | 657 | 0.55 | -0.15 | 0.02 | -0.02 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 40.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.17 | -9.89% | 0.04 | 7 | 1,231 | 0.56 | -0.24 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 41.00 | 1.65 | 1.95 | 1.80 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 203 | 0.55 | -0.27 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:51 PM EST |
| 42.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.31 | -12.36% | 0.05 | 3 | 5,120 | 0.56 | -0.31 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 43.00 | 2.55 | 2.75 | 2.65 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 481 | 0.56 | -0.35 | 0.04 | -0.04 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 44.00 | 2.95 | 3.30 | 3.13 | 2.90 | -0.80 | -21.63% | 0.07 | 12 | 122 | 0.56 | -0.39 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 45.00 | 3.40 | 3.70 | 3.55 | 3.54 | -0.36 | -9.24% | 0.08 | 3 | 582 | 0.55 | -0.43 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 46.00 | 3.70 | 4.30 | 4.00 | 3.80 | -0.60 | -13.64% | 0.09 | 4 | 92 | 0.54 | -0.47 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 47.00 | 4.50 | 4.80 | 4.65 | 4.40 | -1.00 | -18.52% | 0.10 | 3 | 1,540 | 0.55 | -0.51 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 48.00 | 5.10 | 5.60 | 5.35 | 4.90 | -1.50 | -23.44% | 0.11 | 11 | 1,693 | 0.56 | -0.55 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 49.00 | 5.80 | 6.20 | 6.00 | 7.08 | 0.00 | 0.00% | 0.12 | 0 | 140 | 0.57 | -0.58 | 0.04 | -0.04 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 50.00 | 6.50 | 6.90 | 6.70 | 6.65 | -0.40 | -5.68% | 0.13 | 13 | 1,136 | 0.57 | -0.62 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 55.00 | 10.20 | 10.80 | 10.50 | 9.96 | -0.98 | -8.96% | 0.19 | 3 | 1,327 | 0.56 | -0.76 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:51 PM EST |
| 60.00 | 14.00 | 15.30 | 14.65 | 15.40 | 0.00 | 0.00% | 0.24 | 0 | 417 | 0.68 | -0.86 | 0.02 | -0.02 | 6/25/2026 | 6/26/2026 3:59:51 PM EST |
| 65.00 | 18.60 | 19.90 | 19.25 | 20.85 | 0.00 | 0.00% | 0.30 | 0 | 222 | 0.70 | -0.91 | 0.01 | -0.02 | 6/24/2026 | 6/26/2026 3:59:51 PM EST |
| 70.00 | 23.40 | 25.00 | 24.20 | 23.80 | 0.00 | 0.00% | 0.35 | 0 | 259 | 0.83 | -0.95 | 0.01 | -0.01 | 6/23/2026 | 6/26/2026 3:59:51 PM EST |
| 75.00 | 28.10 | 30.70 | 29.40 | 16.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 5/14/2026 | 6/26/2026 3:59:51 PM EST |
| 80.00 | 33.20 | 35.80 | 34.50 | 31.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:51 PM EST |
| 85.00 | 38.20 | 41.20 | 39.70 | % | 0.47 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST | |||
| 90.00 | 42.90 | 46.30 | 44.60 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST | |||
| 95.00 | 48.20 | 51.10 | 49.65 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:51 PM EST |