Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $44.13 as of 7/27/2026 8:43:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 11.00 | 13.70 | 12.35 | % | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 33.00 | 10.00 | 12.70 | 11.35 | % | 0.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 34.00 | 9.00 | 11.70 | 10.35 | 10.56 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.86 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 8.00 | 10.70 | 9.35 | % | 0.27 | 0 | 0 | 1.72 | 0.99 | 0.01 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 35.50 | 7.60 | 10.10 | 8.85 | % | 0.25 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 36.00 | 7.10 | 9.60 | 8.35 | % | 0.23 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 36.50 | 6.70 | 9.10 | 7.90 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.48 | 0.97 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 37.00 | 6.40 | 8.60 | 7.50 | % | 0.20 | 0 | 0 | 1.41 | 0.95 | 0.02 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 37.50 | 5.80 | 8.00 | 6.90 | % | 0.18 | 0 | 0 | 1.30 | 0.95 | 0.02 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 38.00 | 5.50 | 7.60 | 6.55 | % | 0.17 | 0 | 0 | 1.28 | 0.92 | 0.03 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 38.50 | 5.20 | 6.90 | 6.05 | % | 0.16 | 0 | 0 | 1.13 | 0.91 | 0.03 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 39.00 | 4.80 | 6.30 | 5.55 | % | 0.14 | 0 | 0 | 1.02 | 0.89 | 0.04 | -0.06 | 7/27/2026 4:00:05 PM EST | |||
| 39.50 | 4.50 | 5.70 | 5.10 | % | 0.13 | 0 | 0 | 0.92 | 0.87 | 0.04 | -0.06 | 7/27/2026 4:00:05 PM EST | |||
| 40.00 | 4.20 | 5.20 | 4.70 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.86 | 0.84 | 0.05 | -0.07 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 40.50 | 3.80 | 5.00 | 4.40 | % | 0.11 | 0 | 0 | 0.57 | 0.82 | 0.06 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 41.00 | 3.30 | 4.50 | 3.90 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | 0.79 | 0.06 | -0.07 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 41.50 | 3.10 | 4.10 | 3.60 | % | 0.09 | 0 | 0 | 0.62 | 0.75 | 0.07 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 42.00 | 2.90 | 3.30 | 3.10 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.57 | 0.72 | 0.08 | -0.08 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 42.50 | 2.55 | 2.90 | 2.73 | % | 0.06 | 0 | 0 | 0.56 | 0.68 | 0.08 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 43.00 | 2.30 | 2.60 | 2.45 | 2.50 | -0.20 | -7.41% | 0.06 | 5 | 30 | 0.57 | 0.64 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 43.50 | 1.95 | 2.30 | 2.13 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.56 | 0.59 | 0.09 | -0.09 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 44.00 | 1.70 | 2.05 | 1.88 | 2.04 | +0.02 | +0.99% | 0.04 | 2 | 32 | 0.56 | 0.55 | 0.09 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 44.50 | 1.45 | 1.80 | 1.63 | 1.42 | -0.35 | -19.78% | 0.04 | 1 | 4 | 0.56 | 0.50 | 0.09 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 45.00 | 1.25 | 1.55 | 1.40 | 1.39 | -0.24 | -14.73% | 0.03 | 8 | 34 | 0.56 | 0.46 | 0.09 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 45.50 | 1.05 | 1.35 | 1.20 | 1.13 | -0.27 | -19.29% | 0.03 | 9 | 12 | 0.56 | 0.41 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 46.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.25 | -20.00% | 0.02 | 13 | 8 | 0.57 | 0.37 | 0.09 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 46.50 | 0.75 | 1.00 | 0.88 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.56 | 0.33 | 0.09 | -0.08 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 47.00 | 0.60 | 0.85 | 0.73 | 0.74 | -0.26 | -26.00% | 0.02 | 28 | 374 | 0.55 | 0.29 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 48.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.24 | -32.88% | 0.01 | 10 | 397 | 0.55 | 0.22 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 49.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.12 | -25.00% | 0.01 | 39 | 148 | 0.57 | 0.16 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.60 | 0.12 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 51.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 43 | 0.60 | 0.09 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 52.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.06 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.97 | 0.04 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.15 | 0.01 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | -0.01 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 0.70 | 0.35 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 3 | 0.76 | -0.02 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.29 | -65.91% | 0.00 | 3 | 7 | 0.84 | -0.03 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | 0.20 | +0.11 | +122.23% | 0.00 | 3 | 9 | 0.92 | -0.03 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 331 | 0.68 | -0.05 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.02 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 38.00 | 0.05 | 0.30 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.62 | -0.08 | 0.03 | -0.05 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 38.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | -0.09 | 0.03 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 39.00 | 0.05 | 0.40 | 0.23 | 0.33 | +0.02 | +6.46% | 0.01 | 10 | 110 | 0.57 | -0.11 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 39.50 | 0.20 | 0.55 | 0.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.13 | 0.04 | -0.06 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 7 | 20 | 0.54 | -0.16 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 40.50 | 0.15 | 0.60 | 0.38 | 0.52 | -0.08 | -13.34% | 0.01 | 1 | 20 | 0.54 | -0.18 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 41.00 | 0.45 | 0.70 | 0.58 | 0.58 | -0.09 | -13.44% | 0.01 | 1 | 60 | 0.59 | -0.21 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 41.50 | 0.30 | 0.85 | 0.58 | 0.68 | % | 0.01 | 1 | 0 | 0.53 | -0.25 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 42.00 | 0.70 | 0.95 | 0.83 | 0.83 | -0.05 | -5.69% | 0.02 | 3 | 74 | 0.58 | -0.28 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 42.50 | 0.80 | 1.15 | 0.98 | 1.06 | +0.03 | +2.92% | 0.02 | 2 | 56 | 0.57 | -0.32 | 0.08 | -0.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 43.00 | 0.75 | 1.30 | 1.03 | 1.11 | -0.29 | -20.72% | 0.02 | 2 | 9 | 0.53 | -0.36 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 43.50 | 1.20 | 1.55 | 1.38 | 1.35 | +0.25 | +22.73% | 0.03 | 10 | 1 | 0.57 | -0.41 | 0.09 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 44.00 | 1.45 | 1.75 | 1.60 | 1.54 | -0.27 | -14.92% | 0.04 | 8 | 10 | 0.57 | -0.45 | 0.09 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 44.50 | 1.70 | 2.00 | 1.85 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.57 | -0.50 | 0.09 | -0.09 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 45.00 | 1.85 | 2.40 | 2.13 | 2.05 | -0.33 | -13.87% | 0.05 | 80 | 10 | 0.56 | -0.54 | 0.09 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 45.50 | 2.30 | 2.55 | 2.43 | % | 0.05 | 0 | 0 | 0.56 | -0.59 | 0.09 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 46.00 | 2.60 | 2.95 | 2.78 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.57 | -0.63 | 0.09 | -0.08 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 46.50 | 2.70 | 3.30 | 3.00 | % | 0.06 | 0 | 0 | 0.52 | -0.67 | 0.09 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 47.00 | 3.30 | 3.80 | 3.55 | 3.48 | -0.32 | -8.43% | 0.08 | 1 | 17 | 0.59 | -0.71 | 0.08 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 48.00 | 3.70 | 4.90 | 4.30 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.83 | -0.78 | 0.07 | -0.06 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 49.00 | 4.60 | 5.80 | 5.20 | 7.38 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.88 | -0.84 | 0.06 | -0.05 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 50.00 | 5.40 | 6.70 | 6.05 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.93 | -0.88 | 0.05 | -0.04 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 51.00 | 6.00 | 7.70 | 6.85 | % | 0.13 | 0 | 0 | 1.01 | -0.91 | 0.04 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 52.00 | 6.80 | 9.10 | 7.95 | 8.00 | -1.55 | -16.23% | 0.15 | 1 | 3 | 1.25 | -0.94 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 53.00 | 7.60 | 9.90 | 8.75 | 9.03 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.25 | -0.96 | 0.02 | -0.02 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 54.00 | 8.50 | 11.10 | 9.80 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.41 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 4:00:05 PM EST |
| 55.00 | 9.40 | 12.50 | 10.95 | 12.37 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.65 | -0.99 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 60.00 | 14.40 | 17.50 | 15.95 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 65.00 | 19.40 | 22.50 | 20.95 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |