Home Options PAASChain

PAAS

Pan American Silver Corp.Close $46.60EOD only

Max Pain

$45.50

Next expiry Aug 21, 2026

Expected Move

±$1.95

4.2% from close

Price Gap

-1.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.43

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

PAAS Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
18.00	28.80	28.20	29.00	-14.20	5	0	50.0%	1.000	0.0000	-0.002	0.000	0.001
20.00	27.00	25.50	24.90	-5.74	1	5	0.0%	1.000	0.0000	-0.002	0.000	0.002
23.00	23.90	22.20	25.00	-16.50	10	0	50.0%	1.000	0.0000	-0.003	0.000	0.002
25.00	22.40	21.20	22.00	3.60	5	3	50.0%	1.000	0.0000	-0.003	0.000	0.002
28.00	18.75	18.40	19.00	-5.09	1	8	253.1%	0.990	0.0024	-0.050	0.001	0.002
30.00	16.65	16.40	16.90	-7.60	7	29	200.0%	0.994	0.0020	-0.027	0.001	0.002
33.00	13.30	10.10	11.40	0.00	1	6	0.0%	1.000	0.0000	-0.004	0.000	0.003
35.00	11.79	11.30	12.20	-1.46	3	43	167.2%	0.975	0.0082	-0.072	0.002	0.003
36.00	7.48	9.40	12.00	0.00	0	10	141.4%	0.981	0.0077	-0.050	0.002	0.003
37.00	10.08	9.20	11.00	-0.22	1	92	189.8%	0.923	0.0179	-0.196	0.006	0.003
38.00	9.30	8.20	9.90	0.00	0	3	168.0%	0.922	0.0206	-0.177	0.006	0.003
39.50	7.51	5.90	8.50	1.73	3	4	98.0%	0.972	0.0156	-0.049	0.003	0.003
40.00	7.10	6.40	7.70	-0.76	1	604	136.5%	0.903	0.0298	-0.169	0.007	0.003
41.00	6.10	5.30	6.90	-0.82	2	8	125.4%	0.882	0.0373	-0.178	0.008	0.003
41.50	5.65	3.90	6.60	1.55	1	9	81.4%	0.946	0.0316	-0.067	0.005	0.003
42.00	6.19	4.20	5.90	0.00	2	515	105.1%	0.873	0.0468	-0.158	0.009	0.003
42.50	4.10	3.80	5.40	0.00	10	770	101.2%	0.854	0.0536	-0.167	0.010	0.003
43.00	5.43	3.50	3.90	0.00	4	305	55.7%	0.948	0.0453	-0.047	0.004	0.003
43.50	5.23	2.85	3.80	0.00	2	16	62.7%	0.894	0.0693	-0.086	0.008	0.003
44.00	3.00	2.45	3.00	-1.70	4	3,860	69.2%	0.829	0.0867	-0.128	0.011	0.003
44.50	3.30	2.05	2.90	0.00	11	30	59.3%	0.814	0.1071	-0.116	0.011	0.003
45.00	1.98	1.80	2.05	-0.72	47	560	55.7%	0.766	0.1305	-0.124	0.013	0.003
45.50	2.28	1.45	1.75	0.00	11	323	58.0%	0.687	0.1446	-0.148	0.015	0.002
46.00	1.28	0.65	1.40	-1.52	4	1,552	55.5%	0.614	0.1632	-0.153	0.016	0.002
46.50	1.08	0.85	1.10	-0.81	25	27	54.0%	0.530	0.1744	-0.154	0.017	0.002
47.00	0.75	0.50	0.85	-1.35	102	1,125	53.1%	0.442	0.1759	-0.150	0.017	0.002
47.50	0.55	0.45	0.70	-1.15	68	76	55.6%	0.364	0.1600	-0.149	0.016	0.001
48.00	0.40	0.35	0.60	-0.81	53	1,212	52.0%	0.275	0.1521	-0.124	0.014	0.001
48.50	0.29	0.15	0.45	-0.65	11	75	58.5%	0.236	0.1245	-0.128	0.013	0.001
49.00	0.25	0.15	0.60	-0.49	72	947	60.9%	0.191	0.1057	-0.118	0.011	0.001
49.50	0.19	0.10	0.25	-0.46	13	101	52.0%	0.106	0.0831	-0.067	0.008	0.000
50.00	0.12	0.10	0.15	-0.33	321	2,490	52.3%	0.073	0.0628	-0.052	0.006	0.000
51.00	0.05	0.00	0.10	-0.18	6	852	51.2%	0.028	0.0296	-0.023	0.003	0.000
52.00	0.05	0.00	0.10	-0.05	5	404	59.8%	0.023	0.0218	-0.023	0.002	0.000
53.00	0.05	0.00	0.10	-0.06	6	293	68.0%	0.020	0.0169	-0.023	0.002	0.000
54.00	0.06	0.00	0.10	0.04	17	213	75.8%	0.018	0.0136	-0.023	0.002	0.000
55.00	0.03	0.00	0.05	-0.01	10	3,289	75.0%	0.008	0.0071	-0.012	0.001	0.000
56.00	0.04	0.00	0.10	-0.01	1	103	91.0%	0.015	0.0096	-0.024	0.002	0.000
57.00	0.05	0.00	0.10	0.00	12	69	98.4%	0.014	0.0084	-0.024	0.001	0.000
58.00	0.05	0.00	0.10	-0.55	1	20	105.1%	0.012	0.0072	-0.024	0.001	0.000
60.00	0.03	0.00	0.05	0.01	44	4,188	107.0%	0.005	0.0034	-0.012	0.001	0.000
65.00	0.05	0.00	0.05	0.00	10	2,481	135.9%	0.004	0.0022	-0.012	0.001	0.000
70.00	0.05	0.00	0.05	0.00	2	1,888	160.9%	0.003	0.0015	-0.011	0.000	0.000
75.00	0.05	0.00	0.05	0.00	1	3,377	184.4%	0.003	0.0011	-0.011	0.000	0.000
80.00	0.07	0.00	0.10	0.00	1	785	223.4%	0.005	0.0016	-0.023	0.001	0.000
85.00	0.06	0.00	0.05	0.00	11	500	225.0%	0.002	0.0007	-0.011	0.000	0.000
90.00	0.05	0.00	0.65	0.00	1	986	347.7%	0.027	0.0042	-0.152	0.003	0.000
95.00	0.03	0.00	0.05	0.00	832	2,989	259.4%	0.002	0.0005	-0.011	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.00	0.15	0.00	0.30	0.00	1	9	475.0%	-0.008	0.0011	-0.070	0.001	-0.000
20.00	0.05	0.00	0.05	0.00	2	55	331.3%	-0.001	0.0003	-0.011	0.000	-0.000
23.00	0.30	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
25.00	0.05	0.00	0.10	0.00	3	186	273.4%	-0.004	0.0011	-0.024	0.001	-0.000
28.00	0.05	0.00	0.30	0.00	10	1,085	271.9%	-0.014	0.0031	-0.069	0.002	-0.000
30.00	0.02	0.00	0.05	0.00	2	68	181.3%	-0.003	0.0011	-0.011	0.000	-0.000
32.00	0.10	0.00	0.50	0.00	4	13	233.2%	-0.030	0.0068	-0.111	0.003	-0.000
33.00	0.05	0.00	0.30	0.00	1	114	195.3%	-0.021	0.0060	-0.068	0.002	-0.000
34.00	0.06	0.00	0.05	0.00	4	5	134.4%	-0.004	0.0021	-0.011	0.001	-0.000
35.00	0.09	0.00	0.05	0.00	10	651	123.4%	-0.004	0.0025	-0.011	0.001	-0.000
35.50	0.38	0.00	0.10	0.00	2	1	131.3%	-0.009	0.0046	-0.023	0.001	-0.000
36.00	0.08	0.00	0.10	0.00	20	36	125.8%	-0.010	0.0051	-0.024	0.001	-0.000
36.50	0.15	0.00	0.10	0.00	24	47	119.5%	-0.010	0.0055	-0.023	0.001	-0.000
37.00	0.05	0.00	0.05	0.00	50	1,023	102.3%	-0.006	0.0037	-0.011	0.001	-0.000
37.50	0.08	0.00	0.10	0.00	11	38	108.6%	-0.012	0.0068	-0.024	0.001	-0.000
38.00	0.05	0.00	0.10	0.00	1	22	102.3%	-0.012	0.0074	-0.023	0.001	-0.000
38.50	0.05	0.00	0.10	0.00	1	16	96.9%	-0.013	0.0083	-0.023	0.001	-0.000
39.00	0.05	0.00	0.25	0.00	1	48	109.4%	-0.032	0.0156	-0.055	0.003	-0.000
39.50	0.15	0.00	0.10	0.00	348	367	85.9%	-0.015	0.0105	-0.023	0.002	-0.000
40.00	0.03	0.00	0.05	0.00	2	1,633	71.9%	-0.009	0.0077	-0.012	0.001	-0.000
40.50	0.20	0.00	0.10	0.00	111	122	75.0%	-0.018	0.0138	-0.023	0.002	-0.000
41.00	0.05	0.00	0.10	0.00	10	893	69.5%	-0.019	0.0160	-0.023	0.002	-0.000
41.50	0.05	0.00	0.10	0.00	60	83	64.1%	-0.021	0.0187	-0.023	0.002	-0.000
42.00	0.05	0.00	0.10	0.00	5	5,356	58.6%	-0.023	0.0223	-0.023	0.002	-0.000
42.50	0.10	0.00	0.15	0.00	1	41	57.8%	-0.037	0.0329	-0.033	0.003	-0.000
43.00	0.08	0.00	0.15	0.04	11	1,131	52.0%	-0.041	0.0401	-0.032	0.004	-0.000
43.50	0.12	0.00	0.40	0.07	6	14	60.4%	-0.098	0.0679	-0.073	0.007	-0.000
44.00	0.16	0.10	0.20	0.06	1	311	53.3%	-0.111	0.0842	-0.071	0.008	-0.000
44.50	0.26	0.10	0.25	0.16	9	101	50.2%	-0.148	0.1091	-0.081	0.010	-0.001
45.00	0.28	0.25	0.35	0.12	50	764	49.2%	-0.208	0.1378	-0.098	0.012	-0.001
45.50	0.40	0.25	0.55	0.20	2	97	52.3%	-0.296	0.1564	-0.126	0.015	-0.001
46.00	0.60	0.50	0.70	0.33	252	527	50.2%	-0.376	0.1790	-0.132	0.016	-0.001
46.50	0.85	0.70	1.25	0.40	21	231	52.7%	-0.470	0.1785	-0.145	0.017	-0.002
47.00	1.20	0.85	1.20	0.67	49	1,252	50.5%	-0.562	0.1848	-0.137	0.017	-0.002
47.50	1.00	0.85	1.60	0.30	2	129	55.6%	-0.636	0.1600	-0.143	0.016	-0.003
48.00	1.95	1.65	1.90	1.00	17	1,671	53.4%	-0.719	0.1494	-0.123	0.014	-0.003
48.50	2.23	1.95	2.60	1.18	1	90	53.7%	-0.785	0.1288	-0.106	0.012	-0.003
49.00	2.60	2.05	3.10	0.81	3	208	81.4%	-0.738	0.0946	-0.182	0.014	-0.003
49.50	1.81	2.20	3.40	0.00	0	48	76.5%	-0.797	0.0874	-0.147	0.012	-0.003
50.00	3.45	3.30	3.60	1.04	20	743	60.1%	-0.896	0.0711	-0.071	0.008	-0.004
51.00	4.57	3.30	5.70	1.72	5	77	59.6%	-0.949	0.0415	-0.038	0.004	-0.004
52.00	4.65	4.40	5.70	0.00	7	95	92.0%	-0.898	0.0459	-0.110	0.008	-0.004
53.00	4.61	5.20	6.80	0.00	5	48	111.9%	-0.888	0.0404	-0.145	0.008	-0.004
54.00	6.57	6.10	7.80	0.00	1	3	122.5%	-0.898	0.0345	-0.148	0.008	-0.004
55.00	8.10	8.00	8.60	1.40	7	1,515	110.5%	-0.945	0.0237	-0.080	0.005	-0.004
60.00	12.55	12.10	13.70	0.00	27	163	166.4%	-0.945	0.0158	-0.124	0.005	-0.005
65.00	14.34	17.10	18.70	0.00	2	8	203.9%	-0.956	0.0108	-0.126	0.004	-0.005
70.00	25.40	22.10	23.90	0.00	49	0	265.2%	-0.942	0.0104	-0.209	0.005	-0.006
75.00	16.40	23.10	24.10	0.00	10	16	0.0%	-1.000	0.0000	0.009	0.000	-0.006
80.00	31.00	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.009	0.000	-0.007
90.00	32.20	34.20	35.90	0.00	0	21	0.0%	-1.000	0.0000	0.011	0.000	-0.007

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.