Home Options PAASChain

PAAS

Pan American Silver Corp.Close $46.29EOD only

Max Pain

$45.50

Next expiry Jul 10, 2026

Expected Move

±$1.15

2.5% from close

Price Gap

-0.79

Distance to max pain

IV Rank

Low premium

P/C OI

0.45

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects PAAS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

PAAS Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
36.50	9.51	8.80	10.50	0.00	44	22	153.5%	0.890	0.0191	-0.136	0.012	0.006
37.00	9.05	8.30	9.90	0.00	44	22	140.0%	0.895	0.0202	-0.120	0.012	0.006
42.00	4.20	3.90	4.90	1.18	2	2	80.3%	0.826	0.0499	-0.098	0.016	0.006
44.00	2.53	2.45	3.10	-0.47	1	3	64.5%	0.733	0.0796	-0.101	0.021	0.006
45.00	2.00	1.90	2.35	-0.30	30	46	51.4%	0.672	0.1098	-0.088	0.023	0.006
45.50	1.73	1.60	2.00	0.52	19	131	50.5%	0.615	0.1181	-0.092	0.025	0.005
46.00	1.39	1.25	2.00	0.37	16	245	54.2%	0.553	0.1139	-0.101	0.025	0.005
46.50	1.02	1.00	1.30	0.16	97	29	51.2%	0.493	0.1216	-0.096	0.026	0.004
47.00	0.95	0.95	1.30	0.43	262	37	52.7%	0.436	0.1165	-0.097	0.025	0.004
47.50	0.72	0.70	1.05	-0.06	68	21	50.5%	0.374	0.1170	-0.090	0.024	0.003
48.00	0.65	0.50	0.80	0.35	140	83	54.0%	0.331	0.1048	-0.091	0.023	0.003
49.00	0.42	0.30	0.50	0.07	30	204	52.4%	0.231	0.0905	-0.074	0.020	0.002
50.00	0.26	0.25	0.35	0.09	162	193	51.6%	0.151	0.0708	-0.056	0.015	0.001
51.00	0.15	0.05	0.25	0.00	3	40	56.6%	0.118	0.0544	-0.052	0.013	0.001
52.00	0.10	0.05	0.35	0.00	4	28	60.4%	0.090	0.0421	-0.046	0.010	0.001
53.00	0.06	0.00	0.10	-0.04	14	41	50.4%	0.029	0.0206	-0.015	0.004	0.000
54.00	0.05	0.00	0.40	-0.03	100	159	74.2%	0.075	0.0298	-0.049	0.009	0.001
55.00	0.04	0.00	0.10	-0.04	15	85	61.3%	0.024	0.0144	-0.016	0.004	0.000
56.00	0.35	0.00	0.30	0.25	1	32	81.4%	0.052	0.0204	-0.040	0.007	0.000
57.00	0.08	0.00	0.70	0.00	1	3	106.3%	0.091	0.0240	-0.080	0.010	0.001
58.00	0.37	0.00	0.70	0.00	1	14	112.5%	0.086	0.0218	-0.081	0.010	0.001
59.00	0.36	0.00	0.65	0.00	1	10	116.5%	0.078	0.0195	-0.078	0.009	0.001
60.00	0.05	0.00	0.65	0.00	1	122	122.3%	0.075	0.0180	-0.079	0.009	0.001
61.00	0.04	0.00	0.65	-0.56	1	5	127.9%	0.072	0.0167	-0.080	0.009	0.001
63.00	0.40	0.00	0.65	0.00	1	3	138.9%	0.067	0.0145	-0.082	0.008	0.001
64.00	0.06	0.00	0.25	-1.39	1	3	119.1%	0.030	0.0090	-0.038	0.004	0.000
65.00	0.15	0.00	0.65	0.00	2	3	149.2%	0.062	0.0128	-0.084	0.008	0.001
69.00	0.05	0.00	0.65	0.00	0	1	168.4%	0.056	0.0104	-0.087	0.007	0.000
70.00	0.05	0.00	0.65	0.00	0	13	173.0%	0.055	0.0100	-0.088	0.007	0.000
75.00	0.19	0.00	0.65	0.00	0	4	194.3%	0.049	0.0081	-0.090	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
34.00	0.26	0.00	0.10	0.00	0	1	103.9%	-0.013	0.0051	-0.016	0.002	-0.000
35.00	0.10	0.00	0.10	-0.28	1	27	95.3%	-0.014	0.0059	-0.016	0.002	-0.000
36.00	0.15	0.00	0.10	0.00	2	2	86.7%	-0.015	0.0070	-0.015	0.002	-0.000
36.50	0.05	0.00	0.05	0.00	1	4	74.2%	-0.009	0.0050	-0.008	0.002	-0.000
37.00	0.05	0.00	0.05	0.00	2	9	70.3%	-0.009	0.0055	-0.008	0.002	-0.000
37.50	0.05	0.00	0.70	0.00	1	4	113.5%	-0.077	0.0199	-0.075	0.009	-0.001
38.00	0.20	0.00	0.05	0.00	1	2	63.3%	-0.011	0.0069	-0.008	0.002	-0.000
38.50	0.30	0.00	0.05	0.00	3	4	59.4%	-0.011	0.0076	-0.008	0.002	-0.000
39.00	0.05	0.00	0.10	-0.20	1	3	62.5%	-0.021	0.0126	-0.014	0.003	-0.000
40.00	0.15	0.05	0.10	0.00	3	10	59.4%	-0.034	0.0197	-0.020	0.005	-0.000
41.00	0.20	0.00	0.15	-0.25	3	11	51.0%	-0.039	0.0257	-0.019	0.005	-0.000
42.00	0.20	0.10	0.30	-0.55	3	24	54.7%	-0.091	0.0468	-0.041	0.011	-0.001
42.50	0.15	0.15	0.40	-0.61	2	39	55.1%	-0.121	0.0571	-0.050	0.013	-0.001
43.00	0.25	0.05	0.35	-0.40	25	32	54.4%	-0.152	0.0675	-0.058	0.015	-0.001
43.50	0.40	0.25	0.55	-0.40	6	25	51.5%	-0.179	0.0792	-0.061	0.017	-0.002
44.00	0.60	0.40	0.55	-0.60	29	22	52.8%	-0.229	0.0895	-0.072	0.019	-0.002
44.50	0.65	0.30	0.75	-0.70	62	44	55.1%	-0.286	0.0963	-0.084	0.022	-0.003
45.00	0.89	0.45	0.85	-0.56	46	94	52.0%	-0.330	0.1086	-0.084	0.023	-0.003
46.00	1.44	0.85	1.30	-1.32	22	38	52.8%	-0.447	0.1167	-0.093	0.025	-0.004
47.00	1.86	1.55	1.85	-1.20	386	75	53.3%	-0.563	0.1153	-0.093	0.025	-0.005
47.50	2.76	1.75	2.15	0.00	5	6	52.9%	-0.619	0.1123	-0.089	0.024	-0.006
48.00	2.47	2.05	2.55	-1.37	1	19	55.6%	-0.664	0.1024	-0.089	0.023	-0.006
49.00	3.15	2.70	4.00	-0.48	1	17	58.8%	-0.742	0.0858	-0.083	0.021	-0.007
50.00	3.83	3.80	4.90	-0.97	1	15	69.0%	-0.773	0.0680	-0.090	0.019	-0.008
51.00	5.25	4.60	5.80	1.65	1	9	70.9%	-0.824	0.0570	-0.079	0.017	-0.008
52.00	6.40	5.40	6.70	-1.30	5	26	70.4%	-0.872	0.0464	-0.062	0.013	-0.009
53.00	6.17	6.40	7.90	-2.48	1	4	84.6%	-0.862	0.0406	-0.080	0.014	-0.009
54.00	8.01	7.20	8.90	-0.24	1	2	85.4%	-0.892	0.0339	-0.067	0.012	-0.009
55.00	5.71	8.10	9.80	0.00	1	4	84.4%	-0.921	0.0273	-0.051	0.009	-0.010
56.00	6.30	9.00	11.00	0.00	1	0	95.0%	-0.915	0.0254	-0.061	0.010	-0.010
57.00	8.15	10.00	11.80	0.00	1	0	91.8%	-0.941	0.0199	-0.043	0.007	-0.010
58.00	8.85	11.00	13.50	0.00	2	0	126.7%	-0.884	0.0241	-0.107	0.013	-0.010
59.00	11.33	12.20	14.00	0.00	4	0	122.0%	-0.911	0.0206	-0.083	0.010	-0.011
60.00	11.42	13.20	14.70	0.00	1	0	114.1%	-0.940	0.0162	-0.055	0.008	-0.011
62.00	13.25	15.20	16.80	0.00	3	0	130.1%	-0.937	0.0149	-0.067	0.008	-0.011
63.00	13.79	16.20	17.80	0.00	1	0	135.4%	-0.939	0.0139	-0.068	0.008	-0.012
65.00	13.45	18.20	19.90	0.00	5	0	150.8%	-0.935	0.0131	-0.080	0.008	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.