Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $44.39 as of 6/24/2026 8:22:31 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 | 24.70 | 28.00 | 26.35 | % | 1.46 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 20.00 | 22.70 | 26.00 | 24.35 | 32.74 | 0.00 | 0.00% | 1.22 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:51 PM EST |
| 23.00 | 20.10 | 22.90 | 21.50 | % | 0.93 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 25.00 | 18.00 | 21.00 | 19.50 | % | 0.78 | 0 | 4 | 1.49 | 0.99 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 28.00 | 15.90 | 18.00 | 16.95 | 28.20 | 0.00 | 0.00% | 0.61 | 0 | 8 | 1.26 | 0.97 | 0.01 | -0.01 | 5/15/2026 | 6/24/2026 3:59:51 PM EST |
| 30.00 | 14.10 | 15.80 | 14.95 | 16.80 | 0.00 | 0.00% | 0.50 | 0 | 25 | 1.07 | 0.95 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 33.00 | 11.30 | 12.50 | 11.90 | 13.30 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.80 | 0.91 | 0.02 | -0.01 | 6/11/2026 | 6/24/2026 3:59:51 PM EST |
| 35.00 | 9.70 | 11.10 | 10.40 | 10.93 | -1.11 | -9.22% | 0.30 | 1 | 45 | 0.65 | 0.87 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 37.00 | 8.10 | 9.50 | 8.80 | 24.62 | 0.00 | 0.00% | 0.24 | 0 | 91 | 0.64 | 0.81 | 0.03 | -0.02 | 5/12/2026 | 6/24/2026 3:59:51 PM EST |
| 40.00 | 6.10 | 6.80 | 6.45 | 6.81 | -1.47 | -17.76% | 0.16 | 3 | 577 | 0.58 | 0.71 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 41.00 | 5.50 | 6.20 | 5.85 | % | 0.14 | 0 | 5 | 0.58 | 0.67 | 0.03 | -0.03 | 6/24/2026 3:59:51 PM EST | |||
| 42.00 | 4.90 | 5.90 | 5.40 | 5.38 | -1.77 | -24.76% | 0.13 | 1 | 110 | 0.60 | 0.64 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 43.00 | 4.40 | 5.20 | 4.80 | 10.35 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.59 | 0.60 | 0.04 | -0.04 | 6/16/2026 | 6/24/2026 3:59:51 PM EST |
| 44.00 | 4.00 | 4.60 | 4.30 | 4.40 | -6.00 | -57.70% | 0.10 | 6 | 19 | 0.59 | 0.56 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 45.00 | 3.60 | 4.10 | 3.85 | 3.83 | -1.41 | -26.91% | 0.09 | 41 | 326 | 0.59 | 0.52 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 46.00 | 3.20 | 3.70 | 3.45 | 3.50 | -1.30 | -27.09% | 0.07 | 514 | 129 | 0.59 | 0.49 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 47.00 | 2.90 | 3.30 | 3.10 | 3.05 | -1.37 | -31.00% | 0.07 | 16 | 100 | 0.59 | 0.45 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 48.00 | 2.55 | 3.00 | 2.78 | 2.65 | -0.96 | -26.60% | 0.06 | 1,201 | 226 | 0.59 | 0.42 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 49.00 | 2.40 | 2.75 | 2.58 | 2.60 | -0.90 | -25.72% | 0.05 | 1 | 233 | 0.61 | 0.38 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 50.00 | 2.15 | 2.45 | 2.30 | 2.20 | -0.78 | -26.18% | 0.05 | 209 | 2,085 | 0.61 | 0.35 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 55.00 | 1.15 | 1.30 | 1.23 | 1.22 | -0.43 | -26.07% | 0.02 | 258 | 1,976 | 0.61 | 0.22 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.65 | -0.21 | -24.42% | 0.01 | 295 | 3,900 | 0.64 | 0.13 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 27 | 2,294 | 0.62 | 0.08 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 0.65 | 0.05 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 17 | 3,351 | 0.69 | 0.03 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.81 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 100 | 600 | 0.76 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 987 | 0.80 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 32 | 1,687 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 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 | 0.50 | 0.25 | % | 0.01 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.95 | -0.01 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:51 PM EST |
| 28.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,085 | 0.70 | -0.03 | 0.01 | -0.01 | 6/17/2026 | 6/24/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.59 | -0.05 | 0.01 | -0.01 | 6/12/2026 | 6/24/2026 3:59:51 PM EST |
| 33.00 | 0.25 | 0.60 | 0.43 | 0.43 | +0.10 | +30.31% | 0.01 | 10 | 95 | 0.58 | -0.09 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 35.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.30 | +60.00% | 0.02 | 11 | 630 | 0.59 | -0.13 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 37.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.40 | +50.00% | 0.03 | 1 | 656 | 0.60 | -0.19 | 0.03 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 40.00 | 1.90 | 2.25 | 2.08 | 2.10 | +0.70 | +50.00% | 0.05 | 4 | 1,228 | 0.58 | -0.29 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 41.00 | 2.30 | 2.65 | 2.48 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.58 | -0.33 | 0.03 | -0.03 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 42.00 | 2.75 | 3.20 | 2.98 | 3.05 | +1.41 | +85.98% | 0.07 | 3 | 5,118 | 0.59 | -0.36 | 0.04 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 43.00 | 3.30 | 3.50 | 3.40 | 3.38 | +1.63 | +93.15% | 0.08 | 118 | 383 | 0.59 | -0.40 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 44.00 | 3.70 | 4.20 | 3.95 | 3.70 | +0.70 | +23.34% | 0.09 | 12 | 112 | 0.59 | -0.44 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 45.00 | 4.30 | 4.60 | 4.45 | 4.58 | +1.08 | +30.86% | 0.10 | 26 | 499 | 0.59 | -0.48 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 46.00 | 4.80 | 5.40 | 5.10 | 4.90 | +1.00 | +25.65% | 0.11 | 33 | 118 | 0.59 | -0.51 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 47.00 | 5.50 | 6.00 | 5.75 | 5.40 | +0.82 | +17.91% | 0.12 | 108 | 1,648 | 0.60 | -0.55 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 48.00 | 6.20 | 6.60 | 6.40 | 6.40 | +1.40 | +28.00% | 0.13 | 2 | 1,693 | 0.60 | -0.58 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 49.00 | 6.80 | 7.30 | 7.05 | 7.08 | +2.64 | +59.46% | 0.14 | 15 | 145 | 0.60 | -0.62 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 50.00 | 7.60 | 8.10 | 7.85 | 7.86 | +1.61 | +25.76% | 0.16 | 16 | 1,138 | 0.61 | -0.65 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 55.00 | 11.40 | 12.20 | 11.80 | 11.90 | +1.87 | +18.65% | 0.21 | 17 | 1,325 | 0.60 | -0.78 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 60.00 | 15.60 | 16.70 | 16.15 | 15.96 | +2.26 | +16.50% | 0.27 | 83 | 324 | 0.73 | -0.87 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 65.00 | 20.40 | 21.50 | 20.95 | 20.85 | +6.25 | +42.81% | 0.32 | 20 | 202 | 0.80 | -0.92 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:51 PM EST |
| 70.00 | 24.40 | 26.40 | 25.40 | 23.80 | 0.00 | 0.00% | 0.36 | 0 | 259 | 0.88 | -0.95 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 3:59:51 PM EST |
| 75.00 | 29.40 | 32.30 | 30.85 | 16.40 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.19 | -0.97 | 0.01 | -0.01 | 5/14/2026 | 6/24/2026 3:59:51 PM EST |
| 80.00 | 34.60 | 37.30 | 35.95 | 31.00 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.28 | -0.99 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:51 PM EST |
| 85.00 | 39.60 | 42.30 | 40.95 | % | 0.48 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 90.00 | 44.60 | 47.00 | 45.80 | % | 0.51 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST | |||
| 95.00 | 49.60 | 52.00 | 50.80 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:51 PM EST |