Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $44.19 as of 7/24/2026 11:30:26 AM 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 | 13.50 | 15.70 | 14.60 | % | 0.49 | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 35.00 | 9.50 | 10.70 | 10.10 | % | 0.29 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 36.00 | 8.40 | 9.90 | 9.15 | 8.80 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.57 | 0.85 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 37.00 | 7.90 | 9.00 | 8.45 | % | 0.23 | 0 | 0 | 0.60 | 0.82 | 0.03 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 38.00 | 6.90 | 8.20 | 7.55 | 6.38 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.56 | 0.78 | 0.03 | -0.03 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 39.00 | 6.30 | 7.60 | 6.95 | % | 0.18 | 0 | 0 | 0.58 | 0.75 | 0.03 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 40.00 | 5.80 | 6.40 | 6.10 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.55 | 0.71 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 41.00 | 5.10 | 5.80 | 5.45 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | 0.67 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 42.00 | 4.60 | 5.50 | 5.05 | 4.94 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | 0.63 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 43.00 | 4.10 | 4.70 | 4.40 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.55 | 0.59 | 0.04 | -0.04 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 44.00 | 3.60 | 4.20 | 3.90 | 4.00 | -0.10 | -2.44% | 0.09 | 7 | 28 | 0.55 | 0.55 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 45.00 | 3.20 | 3.70 | 3.45 | 3.32 | +0.32 | +10.67% | 0.08 | 4 | 58 | 0.55 | 0.51 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 46.00 | 2.70 | 3.40 | 3.05 | 3.07 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.55 | 0.47 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 47.00 | 2.35 | 3.00 | 2.68 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.55 | 0.43 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 48.00 | 2.20 | 2.70 | 2.45 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.57 | 0.40 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 49.00 | 1.70 | 2.40 | 2.05 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.55 | 0.36 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 50.00 | 1.50 | 2.15 | 1.83 | 1.99 | +0.04 | +2.06% | 0.04 | 10 | 183 | 0.56 | 0.33 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 55.00 | 0.80 | 1.20 | 1.00 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.58 | 0.20 | 0.03 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.33 | +150.00% | 0.01 | 4 | 81 | 0.58 | 0.11 | 0.02 | -0.02 | 7/24/2026 | 7/24/2026 3:59:57 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 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 35.00 | 0.55 | 0.80 | 0.68 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.57 | -0.13 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 36.00 | 0.55 | 1.15 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.57 | -0.15 | 0.02 | -0.02 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 37.00 | 0.90 | 1.25 | 1.08 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.57 | -0.18 | 0.03 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 38.00 | 1.15 | 1.50 | 1.33 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | -0.22 | 0.03 | -0.03 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 39.00 | 1.40 | 1.85 | 1.63 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.03 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 40.00 | 1.65 | 2.20 | 1.93 | 1.99 | +0.35 | +21.35% | 0.05 | 1 | 17 | 0.56 | -0.29 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 41.00 | 2.10 | 2.55 | 2.33 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.56 | -0.33 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 42.00 | 2.50 | 3.10 | 2.80 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.57 | -0.37 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 43.00 | 2.95 | 3.40 | 3.18 | 3.36 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.56 | -0.41 | 0.04 | -0.04 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 44.00 | 3.40 | 3.90 | 3.65 | 3.57 | -0.23 | -6.06% | 0.08 | 3 | 7 | 0.55 | -0.45 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 45.00 | 4.00 | 4.50 | 4.25 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.56 | -0.49 | 0.04 | -0.04 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 46.00 | 4.60 | 5.10 | 4.85 | 4.03 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | -0.53 | 0.04 | -0.04 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 47.00 | 5.30 | 5.70 | 5.50 | 4.98 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.56 | -0.57 | 0.04 | -0.04 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 48.00 | 5.80 | 6.40 | 6.10 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | -0.60 | 0.04 | -0.03 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 49.00 | 6.60 | 7.30 | 6.95 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.64 | 0.04 | -0.03 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 50.00 | 7.30 | 7.90 | 7.60 | 7.35 | +0.25 | +3.53% | 0.15 | 1 | 11 | 0.56 | -0.67 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 55.00 | 11.00 | 12.20 | 11.60 | % | 0.21 | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 60.00 | 15.40 | 16.90 | 16.15 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.75 | -0.89 | 0.02 | -0.02 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |