Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $51.22 as of 8/7/2026 8:53:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.90 | 22.50 | 21.20 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 35.00 | 14.60 | 17.20 | 15.90 | % | 0.45 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 36.00 | 13.90 | 16.00 | 14.95 | 9.72 | 0.00 | 0.00% | 0.42 | 0 | 13 | 0.95 | 0.98 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 37.00 | 13.40 | 15.00 | 14.20 | % | 0.38 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 38.00 | 12.10 | 14.00 | 13.05 | 10.68 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.84 | 0.96 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 39.00 | 11.30 | 13.20 | 12.25 | % | 0.31 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 40.00 | 10.60 | 11.90 | 11.25 | 9.09 | 0.00 | 0.00% | 0.28 | 0 | 116 | 0.70 | 0.92 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 41.00 | 9.50 | 11.70 | 10.60 | 10.55 | +2.45 | +30.25% | 0.26 | 7 | 7 | 0.84 | 0.91 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.00 | 8.90 | 10.30 | 9.60 | 7.44 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.70 | 0.88 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 43.00 | 8.30 | 9.20 | 8.75 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 88 | 0.48 | 0.86 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 44.00 | 7.40 | 8.30 | 7.85 | 8.30 | +2.18 | +35.63% | 0.18 | 7 | 51 | 0.46 | 0.83 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 7.00 | 7.60 | 7.30 | 7.45 | +2.30 | +44.66% | 0.16 | 87 | 317 | 0.52 | 0.79 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 46.00 | 6.20 | 6.90 | 6.55 | 6.63 | +2.18 | +48.99% | 0.14 | 3 | 12 | 0.52 | 0.76 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 47.00 | 5.60 | 6.20 | 5.90 | 6.10 | +2.00 | +48.78% | 0.13 | 21 | 129 | 0.52 | 0.72 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 48.00 | 5.00 | 5.50 | 5.25 | 5.30 | +1.60 | +43.25% | 0.11 | 22 | 107 | 0.52 | 0.67 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 49.00 | 4.30 | 4.90 | 4.60 | 4.90 | +1.80 | +58.07% | 0.09 | 6 | 68 | 0.51 | 0.63 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 4.13 | +1.30 | +45.94% | 0.09 | 231 | 664 | 0.54 | 0.58 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 2.15 | 2.40 | 2.28 | 2.25 | +0.85 | +60.72% | 0.04 | 408 | 448 | 0.55 | 0.38 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.46 | +71.88% | 0.02 | 521 | 1,087 | 0.55 | 0.24 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 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 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.16 | +66.67% | 0.01 | 4 | 67 | 0.76 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 0.30 | 0.18 | 0.32 | -0.18 | -36.00% | 0.01 | 1 | 80 | 0.60 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.26 | -0.10 | -27.78% | 0.00 | 3 | 31 | 0.59 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 38.00 | 0.20 | 0.70 | 0.45 | 0.45 | -0.02 | -4.26% | 0.01 | 1 | 20 | 0.66 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 39.00 | 0.15 | 0.80 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | -0.05 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.41 | -0.32 | -43.84% | 0.01 | 7 | 116 | 0.52 | -0.08 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 41.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.40 | -42.11% | 0.01 | 22 | 195 | 0.53 | -0.09 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 42.00 | 0.45 | 0.90 | 0.68 | 0.65 | -1.35 | -67.50% | 0.02 | 12 | 34 | 0.55 | -0.12 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 43.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.57 | -39.59% | 0.02 | 2 | 97 | 0.56 | -0.14 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 44.00 | 0.85 | 1.20 | 1.03 | 0.95 | -1.10 | -53.66% | 0.02 | 3 | 179 | 0.54 | -0.17 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 1.00 | 1.45 | 1.23 | 1.25 | -0.85 | -40.48% | 0.03 | 18 | 128 | 0.53 | -0.21 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 46.00 | 1.35 | 1.70 | 1.53 | 1.50 | -0.95 | -38.78% | 0.03 | 33 | 35 | 0.53 | -0.24 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 47.00 | 1.45 | 1.85 | 1.65 | 1.87 | -1.08 | -36.61% | 0.04 | 1 | 15 | 0.50 | -0.28 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 48.00 | 2.05 | 2.25 | 2.15 | 2.37 | -1.13 | -32.29% | 0.04 | 21 | 331 | 0.52 | -0.33 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 49.00 | 2.45 | 2.65 | 2.55 | 2.74 | -1.71 | -38.43% | 0.05 | 2 | 2 | 0.52 | -0.37 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 2.80 | 3.10 | 2.95 | 3.20 | -1.30 | -28.89% | 0.06 | 39 | 78 | 0.52 | -0.42 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 5.80 | 6.70 | 6.25 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.56 | -0.62 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 9.70 | 10.70 | 10.20 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.59 | -0.76 | 0.03 | -0.04 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |