Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $44.12 as of 7/10/2026 1:20:27 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 | 12.20 | 15.50 | 13.85 | % | 0.46 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 32.00 | 10.90 | 13.30 | 12.10 | % | 0.38 | 0 | 0 | 1.03 | 0.93 | 0.01 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 33.00 | 10.20 | 12.30 | 11.25 | % | 0.34 | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 34.00 | 9.70 | 10.90 | 10.30 | % | 0.30 | 0 | 0 | 0.79 | 0.89 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 35.00 | 8.80 | 10.10 | 9.45 | % | 0.27 | 0 | 0 | 0.54 | 0.87 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 36.00 | 8.00 | 9.40 | 8.70 | % | 0.24 | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 37.00 | 7.00 | 8.70 | 7.85 | % | 0.21 | 0 | 0 | 0.56 | 0.81 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 38.00 | 6.30 | 7.90 | 7.10 | % | 0.19 | 0 | 0 | 0.57 | 0.78 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 39.00 | 5.60 | 7.10 | 6.35 | % | 0.16 | 0 | 0 | 0.56 | 0.75 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 40.00 | 5.10 | 6.20 | 5.65 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 41.00 | 4.90 | 5.40 | 5.15 | % | 0.13 | 0 | 0 | 0.57 | 0.67 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 42.00 | 4.20 | 4.80 | 4.50 | % | 0.11 | 0 | 0 | 0.56 | 0.62 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 43.00 | 3.40 | 4.50 | 3.95 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 44.00 | 2.90 | 4.00 | 3.45 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 45.00 | 2.55 | 3.50 | 3.03 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.05 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 46.00 | 2.45 | 3.00 | 2.73 | % | 0.06 | 0 | 0 | 0.56 | 0.45 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 47.00 | 2.10 | 2.75 | 2.43 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 48.00 | 1.80 | 2.35 | 2.08 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 49.00 | 1.55 | 2.10 | 1.83 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 50.00 | 1.20 | 1.90 | 1.55 | 1.54 | % | 0.03 | 1 | 0 | 0.56 | 0.30 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 51.00 | 1.15 | 1.65 | 1.40 | % | 0.03 | 0 | 0 | 0.57 | 0.27 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 52.00 | 0.70 | 1.50 | 1.10 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 53.00 | 0.80 | 1.50 | 1.15 | % | 0.02 | 0 | 0 | 0.59 | 0.21 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 54.00 | 0.70 | 1.15 | 0.93 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 55.00 | 0.50 | 1.05 | 0.78 | 0.77 | % | 0.01 | 1 | 0 | 0.57 | 0.17 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 60.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | 0.03 | 0.01 | -0.01 | 7/10/2026 4:00:04 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 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.35 | -0.03 | 0.01 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 32.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.01 | 7/10/2026 4:00:04 PM EST | |||
| 33.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.09 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 34.00 | 0.25 | 0.85 | 0.55 | % | 0.02 | 0 | 0 | 0.60 | -0.11 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 35.00 | 0.45 | 1.00 | 0.73 | 0.70 | % | 0.02 | 1 | 0 | 0.61 | -0.13 | 0.02 | -0.02 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 36.00 | 0.60 | 1.20 | 0.90 | % | 0.03 | 0 | 0 | 0.60 | -0.15 | 0.03 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 37.00 | 0.75 | 1.25 | 1.00 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 38.00 | 0.85 | 1.50 | 1.18 | % | 0.03 | 0 | 0 | 0.56 | -0.22 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 39.00 | 1.10 | 1.90 | 1.50 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 40.00 | 1.65 | 2.25 | 1.95 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 41.00 | 2.00 | 2.50 | 2.25 | 2.26 | % | 0.05 | 2 | 0 | 0.57 | -0.33 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 42.00 | 2.40 | 2.95 | 2.68 | % | 0.06 | 0 | 0 | 0.57 | -0.38 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 43.00 | 2.55 | 3.60 | 3.08 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 44.00 | 3.10 | 4.20 | 3.65 | % | 0.08 | 0 | 0 | 0.57 | -0.46 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 45.00 | 3.90 | 4.50 | 4.20 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.51 | 0.05 | -0.04 | 7/9/2026 | 7/10/2026 4:00:04 PM EST |
| 46.00 | 4.50 | 5.10 | 4.80 | % | 0.10 | 0 | 0 | 0.56 | -0.55 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 47.00 | 5.20 | 5.80 | 5.50 | 5.55 | % | 0.12 | 1 | 0 | 0.57 | -0.59 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 4:00:04 PM EST | |
| 48.00 | 5.90 | 6.40 | 6.15 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.04 | -0.04 | 7/10/2026 4:00:04 PM EST | |||
| 49.00 | 6.50 | 7.10 | 6.80 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 50.00 | 7.00 | 8.30 | 7.65 | % | 0.15 | 0 | 0 | 0.57 | -0.70 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 51.00 | 7.80 | 9.20 | 8.50 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.04 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 52.00 | 8.30 | 10.20 | 9.25 | % | 0.18 | 0 | 0 | 0.76 | -0.76 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 53.00 | 8.60 | 12.00 | 10.30 | % | 0.19 | 0 | 0 | 0.94 | -0.79 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 54.00 | 9.30 | 12.90 | 11.10 | % | 0.21 | 0 | 0 | 0.96 | -0.81 | 0.03 | -0.03 | 7/10/2026 4:00:04 PM EST | |||
| 55.00 | 10.30 | 13.80 | 12.05 | % | 0.22 | 0 | 0 | 0.98 | -0.83 | 0.03 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 60.00 | 15.00 | 18.30 | 16.65 | % | 0.28 | 0 | 0 | 1.06 | -0.91 | 0.02 | -0.02 | 7/10/2026 4:00:04 PM EST | |||
| 65.00 | 19.90 | 23.20 | 21.55 | % | 0.33 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 7/10/2026 4:00:04 PM EST |