Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $44.98 as of 10/2/2026 3:12:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.90 | 28.50 | 27.20 | 33.62 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 10/5/2026 11:58:40 AM EST |
| 20.00 | 24.00 | 26.50 | 25.25 | 32.50 | 0.00 | 0.00% | 1.26 | 0 | 41 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 11:58:40 AM EST |
| 23.00 | 21.00 | 23.40 | 22.20 | % | 0.97 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 25.00 | 19.80 | 20.80 | 20.30 | 19.20 | 0.00 | 0.00% | 0.81 | 0 | 57 | 1.16 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/5/2026 11:58:40 AM EST |
| 26.00 | 18.30 | 20.20 | 19.25 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 27.00 | 17.50 | 19.20 | 18.35 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 28.00 | 16.60 | 17.80 | 17.20 | 24.90 | 0.00 | 0.00% | 0.61 | 0 | 44 | 0.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 11:58:40 AM EST |
| 29.00 | 15.60 | 17.20 | 16.40 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 30.00 | 14.50 | 16.30 | 15.40 | 16.24 | 0.00 | 0.00% | 0.51 | 0 | 39 | 1.06 | 0.99 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 11:58:40 AM EST |
| 31.00 | 13.60 | 15.40 | 14.50 | % | 0.47 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 32.00 | 12.70 | 14.10 | 13.40 | 17.30 | 0.00 | 0.00% | 0.42 | 0 | 57 | 0.86 | 0.98 | 0.01 | 0.00 | 9/23/2026 | 10/5/2026 11:58:40 AM EST |
| 33.00 | 11.80 | 13.10 | 12.45 | 13.27 | -4.73 | -26.28% | 0.38 | 1 | 34 | 0.81 | 0.97 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 34.00 | 10.80 | 12.20 | 11.50 | % | 0.34 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.01 | 10/5/2026 11:58:40 AM EST | |||
| 35.00 | 10.00 | 11.20 | 10.60 | 18.64 | 0.00 | 0.00% | 0.30 | 0 | 50 | 0.72 | 0.94 | 0.02 | -0.01 | 8/28/2026 | 10/5/2026 11:58:40 AM EST |
| 36.00 | 9.00 | 10.30 | 9.65 | 13.72 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.69 | 0.92 | 0.02 | -0.01 | 9/14/2026 | 10/5/2026 11:58:40 AM EST |
| 37.00 | 8.10 | 9.10 | 8.60 | 8.60 | -0.55 | -6.02% | 0.23 | 3 | 172 | 0.58 | 0.89 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 38.00 | 7.40 | 8.30 | 7.85 | % | 0.21 | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.02 | 10/5/2026 11:58:40 AM EST | |||
| 39.00 | 6.50 | 7.60 | 7.05 | % | 0.18 | 0 | 0 | 0.44 | 0.83 | 0.03 | -0.02 | 10/5/2026 11:58:40 AM EST | |||
| 40.00 | 6.10 | 6.70 | 6.40 | 5.93 | -0.47 | -7.35% | 0.16 | 10 | 411 | 0.48 | 0.79 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 41.00 | 5.10 | 6.00 | 5.55 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 0.75 | 0.04 | -0.03 | 9/15/2026 | 10/5/2026 11:58:40 AM EST |
| 42.00 | 4.80 | 5.20 | 5.00 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 306 | 0.50 | 0.70 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 43.00 | 3.90 | 4.60 | 4.25 | 4.16 | -1.15 | -21.66% | 0.10 | 1 | 10 | 0.47 | 0.65 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 44.00 | 3.60 | 4.00 | 3.80 | 4.02 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.49 | 0.60 | 0.05 | -0.03 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 45.00 | 3.10 | 3.50 | 3.30 | 3.25 | -0.09 | -2.70% | 0.07 | 4 | 683 | 0.49 | 0.55 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 46.00 | 2.45 | 2.90 | 2.68 | 2.75 | -0.05 | -1.79% | 0.06 | 1 | 102 | 0.48 | 0.50 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 47.00 | 2.30 | 2.55 | 2.43 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.49 | 0.45 | 0.05 | -0.03 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 48.00 | 1.95 | 2.15 | 2.05 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 289 | 0.50 | 0.41 | 0.05 | -0.03 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 49.00 | 1.60 | 2.00 | 1.80 | 1.77 | -0.12 | -6.35% | 0.04 | 1 | 147 | 0.50 | 0.36 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 50.00 | 1.35 | 1.50 | 1.43 | 1.50 | -0.20 | -11.77% | 0.03 | 87 | 6,362 | 0.49 | 0.32 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 55.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.05 | -7.70% | 0.01 | 34 | 2,151 | 0.50 | 0.16 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.00 | 27 | 2,149 | 0.51 | 0.07 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 53 | 1,035 | 0.56 | 0.03 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.61 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 11:58:40 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 11:58:40 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 11:58:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 11:58:40 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/5/2026 11:58:40 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 11:58:40 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 11:58:40 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.68 | -0.01 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.01 | 0.00 | 9/10/2026 | 10/5/2026 11:58:40 AM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | -0.02 | 0.01 | 0.00 | 9/30/2026 | 10/5/2026 11:58:40 AM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.54 | -0.03 | 0.01 | -0.01 | 9/30/2026 | 10/5/2026 11:58:40 AM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | -0.05 | 0.01 | -0.01 | 9/30/2026 | 10/5/2026 11:58:40 AM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.51 | -0.06 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 36.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.08 | 0.02 | -0.01 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 37.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,195 | 0.49 | -0.11 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 38.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.05 | +8.34% | 0.02 | 50 | 38 | 0.50 | -0.14 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 39.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.15 | -15.00% | 0.02 | 52 | 150 | 0.50 | -0.17 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.03 | -3.00% | 0.02 | 12 | 472 | 0.48 | -0.21 | 0.04 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 41.00 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 624 | 0.49 | -0.25 | 0.04 | -0.03 | 10/2/2026 | 10/5/2026 11:58:40 AM EST |
| 42.00 | 1.50 | 1.75 | 1.63 | 1.56 | -0.04 | -2.50% | 0.04 | 2 | 1,012 | 0.48 | -0.30 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 43.00 | 1.85 | 2.00 | 1.93 | 2.00 | -0.23 | -10.32% | 0.04 | 761 | 44 | 0.49 | -0.35 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 44.00 | 2.25 | 2.65 | 2.45 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 267 | 0.49 | -0.40 | 0.05 | -0.03 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 45.00 | 2.75 | 2.85 | 2.80 | 2.85 | -0.19 | -6.25% | 0.06 | 18 | 5,685 | 0.46 | -0.45 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 46.00 | 3.20 | 3.80 | 3.50 | 3.50 | -0.17 | -4.64% | 0.08 | 2 | 282 | 0.49 | -0.50 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 47.00 | 3.80 | 4.30 | 4.05 | 4.30 | +0.14 | +3.37% | 0.09 | 712 | 1,013 | 0.50 | -0.55 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 48.00 | 4.40 | 5.00 | 4.70 | 4.85 | +0.35 | +7.78% | 0.10 | 20 | 242 | 0.49 | -0.59 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 49.00 | 5.10 | 5.60 | 5.35 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 267 | 0.49 | -0.64 | 0.05 | -0.03 | 10/1/2026 | 10/5/2026 11:58:40 AM EST |
| 50.00 | 5.80 | 6.50 | 6.15 | 6.07 | -0.23 | -3.66% | 0.12 | 2 | 1,506 | 0.52 | -0.68 | 0.05 | -0.03 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 55.00 | 9.90 | 10.90 | 10.40 | 10.47 | +0.07 | +0.68% | 0.19 | 1 | 1,905 | 0.53 | -0.84 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 60.00 | 14.70 | 15.20 | 14.95 | 14.92 | -0.08 | -0.54% | 0.25 | 1 | 607 | 0.70 | -0.93 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 11:58:40 AM EST |
| 65.00 | 19.10 | 20.60 | 19.85 | 14.60 | 0.00 | 0.00% | 0.31 | 0 | 1,347 | 0.89 | -0.97 | 0.01 | -0.01 | 9/22/2026 | 10/5/2026 11:58:40 AM EST |
| 70.00 | 23.80 | 25.40 | 24.60 | 25.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 11:58:40 AM EST |
| 75.00 | 28.90 | 30.70 | 29.80 | 32.91 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/5/2026 11:58:40 AM EST |
| 80.00 | 33.90 | 35.80 | 34.85 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 85.00 | 39.00 | 40.80 | 39.90 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 90.00 | 43.90 | 45.90 | 44.90 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST | |||
| 95.00 | 49.20 | 50.70 | 49.95 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:58:40 AM EST |