Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $53.63 as of 8/24/2026 8:55:01 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 | 30.00 | 28.90 | 28.86 | 0.00 | 0.00% | 1.20 | 1 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 25.00 | 26.80 | 29.00 | 27.90 | % | 1.12 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 26.00 | 25.80 | 28.00 | 26.90 | % | 1.03 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 27.00 | 24.80 | 27.00 | 25.90 | % | 0.96 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 28.00 | 24.10 | 26.00 | 25.05 | % | 0.89 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 29.00 | 22.80 | 25.00 | 23.90 | % | 0.82 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 30.00 | 22.30 | 24.30 | 23.30 | 22.93 | % | 0.78 | 2 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 31.00 | 21.30 | 22.80 | 22.05 | 21.93 | % | 0.71 | 3 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 32.00 | 20.20 | 21.90 | 21.05 | 21.07 | % | 0.66 | 3 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 33.00 | 19.30 | 21.00 | 20.15 | 20.15 | % | 0.61 | 2 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 34.00 | 18.10 | 20.10 | 19.10 | % | 0.56 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 35.00 | 17.20 | 19.10 | 18.15 | % | 0.52 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 36.00 | 16.70 | 17.80 | 17.25 | 8.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:49 PM EST |
| 37.00 | 15.80 | 18.00 | 16.90 | 15.95 | % | 0.46 | 3 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 38.00 | 14.10 | 17.00 | 15.55 | 15.05 | +9.86 | +189.99% | 0.41 | 4 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 39.00 | 13.30 | 15.20 | 14.25 | 14.30 | % | 0.37 | 1 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 40.00 | 12.30 | 14.20 | 13.25 | 12.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 41.00 | 11.30 | 13.40 | 12.35 | 12.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 42.00 | 10.20 | 12.40 | 11.30 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 43.00 | 9.40 | 10.80 | 10.10 | 9.94 | -0.16 | -1.59% | 0.23 | 2 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 44.00 | 9.10 | 9.80 | 9.45 | 9.36 | +0.36 | +4.00% | 0.21 | 2 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 44.50 | 7.80 | 9.70 | 8.75 | % | 0.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 45.00 | 8.50 | 8.70 | 8.60 | 8.45 | +0.21 | +2.55% | 0.19 | 2 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 45.50 | 6.80 | 8.60 | 7.70 | 7.42 | +0.02 | +0.27% | 0.17 | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 46.00 | 6.90 | 8.10 | 7.50 | 7.20 | +0.20 | +2.86% | 0.16 | 14 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 46.50 | 6.20 | 7.30 | 6.75 | 6.51 | +0.41 | +6.73% | 0.15 | 2 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 47.00 | 5.30 | 6.90 | 6.10 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.12 | 0.99 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 47.50 | 4.80 | 7.50 | 6.15 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | 0.98 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 48.00 | 4.40 | 5.80 | 5.10 | 4.89 | -0.16 | -3.17% | 0.11 | 1 | 12 | 0.91 | 0.96 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 48.50 | 4.00 | 5.70 | 4.85 | 4.84 | +1.48 | +44.05% | 0.10 | 17 | 34 | 0.84 | 0.95 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 49.00 | 4.00 | 5.10 | 4.55 | 4.25 | +0.20 | +4.94% | 0.09 | 2 | 25 | 1.00 | 0.92 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 49.50 | 3.30 | 4.70 | 4.00 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.99 | 0.90 | 0.06 | -0.07 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 50.00 | 3.50 | 3.90 | 3.70 | 3.65 | +0.33 | +9.94% | 0.07 | 27 | 250 | 0.73 | 0.87 | 0.07 | -0.08 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 51.00 | 2.70 | 3.10 | 2.90 | 2.76 | +0.21 | +8.24% | 0.06 | 42 | 197 | 0.57 | 0.79 | 0.09 | -0.11 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 52.00 | 1.75 | 2.35 | 2.05 | 2.20 | +0.32 | +17.03% | 0.04 | 124 | 426 | 0.51 | 0.69 | 0.11 | -0.13 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 53.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.23 | +18.11% | 0.03 | 119 | 553 | 0.55 | 0.58 | 0.12 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 54.00 | 0.85 | 1.20 | 1.03 | 1.10 | +0.21 | +23.60% | 0.02 | 290 | 420 | 0.56 | 0.45 | 0.13 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.06 | +9.38% | 0.01 | 181 | 348 | 0.57 | 0.33 | 0.12 | -0.13 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 56.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 210 | 108 | 0.59 | 0.23 | 0.10 | -0.11 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 57.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.04 | -13.34% | 0.01 | 63 | 129 | 0.61 | 0.15 | 0.07 | -0.09 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 58.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 103 | 177 | 0.58 | 0.09 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 59.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 94 | 1,197 | 0.57 | 0.06 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 26 | 70 | 0.76 | 0.03 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 64.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 264 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 647 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 154 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 45.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 74 | 368 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 83 | 0.78 | -0.01 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.20 | -74.08% | 0.00 | 74 | 145 | 0.86 | -0.02 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 449 | 0.68 | -0.04 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 48.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.31 | -75.61% | 0.00 | 43 | 55 | 0.84 | -0.05 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 49.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.06 | -26.09% | 0.00 | 21 | 196 | 0.62 | -0.08 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 49.50 | 0.10 | 0.40 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 2 | 1 | 0.66 | -0.10 | 0.06 | -0.07 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.15 | -40.55% | 0.01 | 76 | 262 | 0.61 | -0.13 | 0.07 | -0.08 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 51.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.15 | -25.00% | 0.01 | 163 | 57 | 0.61 | -0.21 | 0.09 | -0.11 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 52.00 | 0.40 | 0.75 | 0.58 | 0.69 | -0.26 | -27.37% | 0.01 | 583 | 412 | 0.53 | -0.31 | 0.11 | -0.13 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 53.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.47 | -31.98% | 0.02 | 145 | 52 | 0.57 | -0.42 | 0.12 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 54.00 | 1.20 | 1.70 | 1.45 | 1.50 | -0.55 | -26.83% | 0.03 | 77 | 21 | 0.53 | -0.55 | 0.13 | -0.15 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 55.00 | 2.00 | 2.55 | 2.28 | 2.65 | -0.21 | -7.35% | 0.04 | 105 | 10 | 0.62 | -0.67 | 0.12 | -0.13 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 56.00 | 2.60 | 3.30 | 2.95 | % | 0.05 | 0 | 0 | 0.56 | -0.77 | 0.10 | -0.11 | 8/24/2026 3:59:49 PM EST | |||
| 57.00 | 3.50 | 4.60 | 4.05 | 4.64 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.06 | -0.85 | 0.07 | -0.09 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 58.00 | 4.40 | 5.60 | 5.00 | 5.34 | % | 0.09 | 1 | 0 | 1.19 | -0.91 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 59.00 | 5.10 | 6.30 | 5.70 | 6.23 | % | 0.10 | 2 | 0 | 1.14 | -0.94 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:49 PM EST | |
| 60.00 | 6.30 | 7.80 | 7.05 | 7.14 | -0.37 | -4.93% | 0.12 | 1 | 18 | 1.54 | -0.97 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 61.00 | 7.30 | 8.80 | 8.05 | % | 0.13 | 0 | 0 | 1.66 | -0.99 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 62.00 | 8.20 | 9.80 | 9.00 | % | 0.15 | 0 | 0 | 1.77 | -0.99 | 0.01 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 63.00 | 9.00 | 11.00 | 10.00 | % | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 64.00 | 9.90 | 12.00 | 10.95 | % | 0.17 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 65.00 | 10.90 | 13.10 | 12.00 | % | 0.18 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST |