Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $54.21 as of 8/26/2026 3:34:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 27.80 | 30.10 | 28.95 | % | 1.21 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 25.00 | 26.80 | 29.10 | 27.95 | % | 1.12 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 26.00 | 25.80 | 28.20 | 27.00 | % | 1.04 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 27.00 | 24.80 | 27.20 | 26.00 | % | 0.96 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 28.00 | 23.80 | 26.20 | 25.00 | % | 0.89 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 29.00 | 22.80 | 25.20 | 24.00 | % | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 30.00 | 21.80 | 23.90 | 22.85 | % | 0.76 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 31.00 | 20.80 | 23.10 | 21.95 | % | 0.71 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 32.00 | 19.80 | 22.20 | 21.00 | % | 0.66 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 33.00 | 18.80 | 21.20 | 20.00 | % | 0.61 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 34.00 | 17.80 | 20.20 | 19.00 | % | 0.56 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 35.00 | 16.80 | 19.20 | 18.00 | % | 0.51 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 36.00 | 15.80 | 18.20 | 17.00 | % | 0.47 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 37.00 | 14.80 | 17.20 | 16.00 | 11.70 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:55 PM EST |
| 38.00 | 13.80 | 16.20 | 15.00 | % | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 39.00 | 12.80 | 15.20 | 14.00 | % | 0.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 40.00 | 11.80 | 14.20 | 13.00 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 3:59:55 PM EST |
| 41.00 | 10.80 | 13.40 | 12.10 | % | 0.30 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 42.00 | 9.90 | 12.40 | 11.15 | 6.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.32 | 0.99 | 0.01 | -0.02 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 43.00 | 9.00 | 11.20 | 10.10 | % | 0.23 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.03 | 8/26/2026 3:59:55 PM EST | |||
| 44.00 | 8.20 | 10.20 | 9.20 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.07 | 0.96 | 0.01 | -0.03 | 8/20/2026 | 8/26/2026 3:59:55 PM EST |
| 45.00 | 7.10 | 9.10 | 8.10 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.95 | 0.95 | 0.02 | -0.04 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 46.00 | 6.80 | 7.80 | 7.30 | 7.43 | +0.23 | +3.20% | 0.16 | 1 | 74 | 0.77 | 0.92 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 47.00 | 5.90 | 6.90 | 6.40 | 6.60 | -0.60 | -8.34% | 0.14 | 5 | 14 | 0.72 | 0.88 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 47.50 | 5.40 | 6.50 | 5.95 | % | 0.13 | 0 | 0 | 0.71 | 0.86 | 0.04 | -0.05 | 8/26/2026 3:59:55 PM EST | |||
| 48.00 | 5.10 | 6.00 | 5.55 | 5.65 | +0.85 | +17.71% | 0.12 | 2 | 8 | 0.52 | 0.84 | 0.04 | -0.06 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 48.50 | 4.60 | 5.80 | 5.20 | % | 0.11 | 0 | 0 | 0.53 | 0.81 | 0.05 | -0.06 | 8/26/2026 3:59:55 PM EST | |||
| 49.00 | 4.30 | 5.00 | 4.65 | 4.82 | +0.31 | +6.88% | 0.09 | 200 | 44 | 0.50 | 0.79 | 0.05 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 49.50 | 3.90 | 4.60 | 4.25 | % | 0.09 | 0 | 0 | 0.49 | 0.76 | 0.06 | -0.07 | 8/26/2026 3:59:55 PM EST | |||
| 50.00 | 3.60 | 4.20 | 3.90 | 3.90 | -0.70 | -15.22% | 0.08 | 12 | 423 | 0.49 | 0.73 | 0.06 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 51.00 | 2.95 | 3.60 | 3.28 | 3.30 | -0.30 | -8.34% | 0.06 | 11 | 96 | 0.50 | 0.66 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 52.00 | 2.40 | 3.20 | 2.80 | 2.75 | -0.62 | -18.40% | 0.05 | 7 | 73 | 0.53 | 0.59 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 53.00 | 1.90 | 2.50 | 2.20 | 2.24 | -0.35 | -13.52% | 0.04 | 7 | 79 | 0.51 | 0.52 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 54.00 | 1.40 | 2.15 | 1.78 | 1.87 | -0.38 | -16.89% | 0.03 | 215 | 83 | 0.51 | 0.44 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.29 | -0.66 | -33.85% | 0.02 | 20 | 152 | 0.48 | 0.38 | 0.07 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 56.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.57 | -35.19% | 0.02 | 6 | 65 | 0.49 | 0.31 | 0.07 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 57.00 | 0.70 | 0.90 | 0.80 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.50 | 0.25 | 0.06 | -0.06 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 58.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.16 | -19.76% | 0.01 | 41 | 40 | 0.52 | 0.20 | 0.05 | -0.05 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 59.00 | 0.20 | 0.55 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.16 | 0.05 | -0.04 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 60.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.18 | -30.00% | 0.01 | 8 | 70 | 0.54 | 0.12 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 61.00 | 0.05 | 0.65 | 0.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | 0.09 | 0.03 | -0.03 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 62.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.02 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 63.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.02 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.14 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | -0.01 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 53 | 0.58 | -0.02 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 26 | 0.52 | -0.04 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.69 | -0.05 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 2 | 6 | 0.47 | -0.08 | 0.03 | -0.04 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 47.00 | 0.10 | 0.55 | 0.33 | 0.35 | -0.10 | -22.23% | 0.01 | 10 | 151 | 0.48 | -0.12 | 0.04 | -0.05 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 47.50 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.14 | 0.04 | -0.05 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 48.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.03 | -5.66% | 0.01 | 8 | 23 | 0.50 | -0.16 | 0.04 | -0.06 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 48.50 | 0.50 | 0.70 | 0.60 | % | 0.01 | 0 | 0 | 0.50 | -0.19 | 0.05 | -0.06 | 8/26/2026 3:59:55 PM EST | |||
| 49.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.07 | -9.73% | 0.01 | 1 | 78 | 0.49 | -0.21 | 0.05 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 49.50 | 0.40 | 1.20 | 0.80 | % | 0.02 | 0 | 0 | 0.48 | -0.24 | 0.06 | -0.07 | 8/26/2026 3:59:55 PM EST | |||
| 50.00 | 0.85 | 1.20 | 1.03 | 0.89 | -0.10 | -10.11% | 0.02 | 40 | 129 | 0.51 | -0.27 | 0.06 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 51.00 | 1.15 | 1.45 | 1.30 | 1.40 | +0.05 | +3.71% | 0.03 | 15 | 30 | 0.49 | -0.34 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 52.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.15 | -8.34% | 0.03 | 5 | 27 | 0.49 | -0.41 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 53.00 | 2.05 | 2.35 | 2.20 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.49 | -0.48 | 0.07 | -0.08 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |
| 54.00 | 2.65 | 2.95 | 2.80 | 2.90 | +0.18 | +6.62% | 0.05 | 1 | 78 | 0.50 | -0.56 | 0.07 | -0.08 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 55.00 | 3.20 | 3.70 | 3.45 | 3.20 | -0.50 | -13.52% | 0.06 | 29 | 61 | 0.50 | -0.62 | 0.07 | -0.07 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 56.00 | 3.90 | 4.40 | 4.15 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | -0.69 | 0.07 | -0.07 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 57.00 | 4.20 | 5.30 | 4.75 | % | 0.08 | 0 | 0 | 0.62 | -0.75 | 0.06 | -0.06 | 8/26/2026 3:59:55 PM EST | |||
| 58.00 | 5.10 | 6.10 | 5.60 | % | 0.10 | 0 | 0 | 0.63 | -0.80 | 0.05 | -0.05 | 8/26/2026 3:59:55 PM EST | |||
| 59.00 | 6.00 | 7.10 | 6.55 | % | 0.11 | 0 | 0 | 0.69 | -0.84 | 0.05 | -0.04 | 8/26/2026 3:59:55 PM EST | |||
| 60.00 | 6.80 | 8.00 | 7.40 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.72 | -0.88 | 0.04 | -0.04 | 8/6/2026 | 8/26/2026 3:59:55 PM EST |
| 61.00 | 7.60 | 8.90 | 8.25 | % | 0.14 | 0 | 0 | 0.74 | -0.91 | 0.03 | -0.03 | 8/26/2026 3:59:55 PM EST | |||
| 62.00 | 8.50 | 9.90 | 9.20 | % | 0.15 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 63.00 | 9.40 | 10.90 | 10.15 | % | 0.16 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.02 | 8/26/2026 3:59:55 PM EST | |||
| 64.00 | 10.30 | 11.90 | 11.10 | % | 0.17 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 65.00 | 11.10 | 13.00 | 12.05 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | -0.98 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 3:59:55 PM EST |