Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $54.80 as of 5/22/2026 3:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.90 | 20.00 | 18.95 | % | 0.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 39.00 | 13.50 | 16.00 | 14.75 | % | 0.38 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 40.00 | 12.90 | 14.90 | 13.90 | 19.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 11.70 | 13.90 | 12.80 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 42.00 | 10.90 | 12.90 | 11.90 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 43.00 | 9.90 | 11.90 | 10.90 | 12.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 9.10 | 10.90 | 10.00 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 8.10 | 9.90 | 9.00 | 8.95 | +1.73 | +23.97% | 0.20 | 8 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 7.10 | 8.80 | 7.95 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 6.10 | 8.00 | 7.05 | 15.08 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.28 | 0.98 | 0.01 | -0.02 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 5.30 | 6.80 | 6.05 | 5.65 | -0.23 | -3.92% | 0.13 | 6 | 2 | 1.07 | 0.96 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 4.40 | 6.00 | 5.20 | 4.75 | -0.28 | -5.57% | 0.11 | 6 | 1 | 1.04 | 0.93 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 3.80 | 4.80 | 4.30 | 4.55 | -1.05 | -18.75% | 0.09 | 4 | 47 | 0.83 | 0.88 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 51.00 | 3.20 | 3.50 | 3.35 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.46 | 0.81 | 0.08 | -0.08 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 52.00 | 2.45 | 2.70 | 2.58 | 2.75 | -9.27 | -77.13% | 0.05 | 1 | 10 | 0.46 | 0.72 | 0.09 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 53.00 | 1.90 | 2.10 | 2.00 | 2.34 | -0.01 | -0.43% | 0.04 | 14 | 48 | 0.49 | 0.62 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 54.00 | 1.40 | 1.55 | 1.48 | 1.42 | -0.98 | -40.84% | 0.03 | 302 | 52 | 0.50 | 0.51 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.12 | -0.53 | -32.13% | 0.02 | 42 | 278 | 0.49 | 0.41 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 56.00 | 0.60 | 0.75 | 0.68 | 0.91 | -0.29 | -24.17% | 0.01 | 105 | 38 | 0.48 | 0.31 | 0.09 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.00 | 0.40 | 0.55 | 0.48 | 0.35 | -0.55 | -61.12% | 0.01 | 230 | 249 | 0.50 | 0.23 | 0.08 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 58.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.34 | -52.31% | 0.01 | 36 | 322 | 0.50 | 0.16 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 59.00 | 0.15 | 0.40 | 0.28 | 0.19 | -0.20 | -51.29% | 0.00 | 30 | 234 | 0.49 | 0.11 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.16 | -51.62% | 0.00 | 9 | 236 | 0.50 | 0.07 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 25 | 113 | 0.73 | 0.04 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.71 | 0.03 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 174 | 0.82 | 0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.50 | +0.30 | +150.00% | 0.00 | 2 | 230 | 1.02 | 0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.19 | -76.00% | 0.00 | 2 | 171 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.03 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 46 | 0.75 | -0.04 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 49.00 | 0.05 | 0.20 | 0.13 | 0.25 | +0.11 | +78.58% | 0.00 | 5 | 23 | 0.48 | -0.07 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.08 | -28.58% | 0.01 | 15 | 274 | 0.50 | -0.12 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 51.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.01 | +2.50% | 0.01 | 21 | 35 | 0.50 | -0.19 | 0.08 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 52.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.01 | 64 | 107 | 0.52 | -0.28 | 0.09 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 53.00 | 1.00 | 1.15 | 1.08 | 1.00 | +0.29 | +40.85% | 0.02 | 24 | 129 | 0.51 | -0.38 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 54.00 | 1.40 | 1.65 | 1.53 | 1.50 | +0.36 | +31.58% | 0.03 | 32 | 83 | 0.51 | -0.49 | 0.11 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 2.00 | 2.20 | 2.10 | 2.07 | +0.52 | +33.55% | 0.04 | 6 | 434 | 0.51 | -0.59 | 0.10 | -0.11 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 56.00 | 2.60 | 2.90 | 2.75 | 2.63 | +0.18 | +7.35% | 0.05 | 11 | 53 | 0.50 | -0.69 | 0.09 | -0.10 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 57.00 | 3.40 | 3.70 | 3.55 | 3.72 | -0.96 | -20.52% | 0.06 | 3 | 36 | 0.51 | -0.77 | 0.08 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 58.00 | 3.90 | 4.70 | 4.30 | 4.72 | +1.10 | +30.39% | 0.07 | 1 | 47 | 0.64 | -0.84 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 59.00 | 4.50 | 5.70 | 5.10 | 4.97 | +0.42 | +9.24% | 0.09 | 2 | 147 | 0.73 | -0.89 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 5.40 | 6.70 | 6.05 | 5.83 | -0.47 | -7.46% | 0.10 | 3 | 170 | 0.81 | -0.93 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 61.00 | 6.40 | 7.80 | 7.10 | 5.11 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.94 | -0.96 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 62.00 | 7.30 | 9.10 | 8.20 | 8.14 | +0.12 | +1.50% | 0.13 | 1 | 14 | 1.16 | -0.97 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 63.00 | 8.30 | 10.10 | 9.20 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | -0.99 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 64.00 | 9.20 | 11.10 | 10.15 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.31 | -0.99 | 0.01 | -0.01 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 10.30 | 11.90 | 11.10 | 9.65 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.28 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 66.00 | 11.20 | 13.40 | 12.30 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 67.00 | 12.10 | 14.40 | 13.25 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.67 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 68.00 | 13.10 | 15.40 | 14.25 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 69.00 | 14.10 | 16.40 | 15.25 | 6.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 15.10 | 17.50 | 16.30 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 71.00 | 16.10 | 18.50 | 17.30 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 72.00 | 17.00 | 19.40 | 18.20 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 73.00 | 18.10 | 20.50 | 19.30 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 74.00 | 19.00 | 21.50 | 20.25 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 75.00 | 20.10 | 22.40 | 21.25 | 13.83 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 76.00 | 21.00 | 23.40 | 22.20 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 77.00 | 22.00 | 24.50 | 23.25 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 78.00 | 23.00 | 25.50 | 24.25 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 79.00 | 24.00 | 26.50 | 25.25 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 80.00 | 25.10 | 27.50 | 26.30 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 81.00 | 26.00 | 28.50 | 27.25 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 82.00 | 27.10 | 29.50 | 28.30 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |