Home Options PAASChain

PAAS

Pan American Silver Corp.Close $54.83EOD only

Max Pain

$56.00

Next expiry May 22, 2026

Expected Move

±$2.15

3.9% from close

Price Gap

+1.17

Distance to max pain

IV Rank

Low premium

P/C OI

0.45

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

PAAS Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
35.00	19.85	18.10	21.70	-0.35	3	5	240.6%	0.995	0.0014	-0.036	0.001	0.002
43.00	10.00	10.10	13.10	0.00	15	6	294.4%	0.890	0.0158	-0.567	0.008	0.002
44.00	9.00	9.20	11.70	0.00	4	9	240.2%	0.908	0.0169	-0.407	0.007	0.002
45.00	8.10	8.20	10.60	0.00	10	4	213.7%	0.908	0.0190	-0.362	0.007	0.002
46.00	7.10	7.10	9.70	0.00	8	13	205.9%	0.891	0.0224	-0.396	0.008	0.002
47.00	6.75	6.40	8.70	0.00	2	2	188.8%	0.880	0.0261	-0.388	0.008	0.002
47.50	7.04	6.00	7.90	0.96	1	1	154.7%	0.905	0.0268	-0.270	0.007	0.002
48.50	6.14	5.10	7.00	-0.56	1	0	147.5%	0.881	0.0332	-0.302	0.008	0.002
49.00	4.36	4.50	6.70	0.00	5	5	154.7%	0.851	0.0370	-0.369	0.009	0.002
49.50	4.10	3.90	6.10	0.00	2	1	138.9%	0.853	0.0408	-0.329	0.009	0.002
50.00	3.55	3.40	5.80	0.00	5	51	144.3%	0.821	0.0447	-0.388	0.011	0.002
51.00	4.65	2.70	4.80	0.00	2	21	126.5%	0.795	0.0554	-0.370	0.012	0.002
52.00	3.20	2.25	3.70	-0.55	3	11	50.0%	0.927	0.0680	-0.076	0.006	0.003
53.00	2.23	2.15	2.40	0.93	5	79	58.1%	0.793	0.1212	-0.173	0.012	0.002
54.00	1.49	1.45	1.70	0.49	28	240	56.4%	0.652	0.1613	-0.216	0.015	0.002
55.00	1.05	0.90	1.15	0.50	107	210	55.8%	0.481	0.1761	-0.228	0.016	0.001
56.00	0.53	0.55	0.65	0.18	36	425	54.2%	0.308	0.1600	-0.196	0.014	0.001
57.00	0.35	0.30	0.45	0.11	65	242	56.8%	0.185	0.1158	-0.155	0.011	0.001
58.00	0.20	0.15	0.30	0.06	46	293	58.8%	0.103	0.0752	-0.108	0.007	0.000
59.00	0.12	0.05	0.40	-0.01	95	186	70.3%	0.084	0.0541	-0.111	0.006	0.000
60.00	0.10	0.05	0.15	0.02	61	536	66.0%	0.035	0.0287	-0.052	0.003	0.000
61.00	0.07	0.05	0.10	-0.03	46	227	70.7%	0.022	0.0186	-0.038	0.002	0.000
62.00	0.05	0.00	0.05	0.00	2	668	65.6%	0.006	0.0066	-0.012	0.001	0.000
63.00	0.05	0.00	0.05	0.00	8	179	72.7%	0.005	0.0052	-0.011	0.001	0.000
64.00	0.15	0.00	0.30	0.03	1	196	109.4%	0.031	0.0157	-0.078	0.003	0.000
65.00	0.03	0.00	0.05	-0.01	11	658	86.7%	0.004	0.0037	-0.012	0.001	0.000
66.00	0.05	0.00	0.15	0.00	12	179	110.2%	0.013	0.0074	-0.037	0.001	0.000
67.00	0.01	0.00	0.75	0.00	1	155	164.6%	0.057	0.0171	-0.191	0.005	0.000
68.00	0.01	0.00	0.20	0.00	33	229	130.9%	0.015	0.0071	-0.050	0.002	0.000
69.00	0.02	0.00	0.70	0.00	10	217	178.7%	0.047	0.0136	-0.180	0.004	0.000
70.00	0.05	0.00	0.75	0.00	4	268	190.0%	0.048	0.0129	-0.193	0.004	0.000
71.00	0.40	0.00	0.75	0.00	15	40	198.0%	0.046	0.0119	-0.193	0.004	0.000
72.00	0.25	0.00	0.75	0.00	0	1	205.9%	0.044	0.0111	-0.193	0.004	0.000
73.00	0.46	0.00	0.45	0.00	1	11	191.2%	0.026	0.0077	-0.116	0.002	0.000
74.00	0.15	0.00	0.55	0.00	0	7	206.4%	0.030	0.0081	-0.142	0.003	0.000
75.00	0.17	0.00	0.75	0.00	1	127	228.1%	0.038	0.0090	-0.193	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.10	0.00	0.75	0.00	1	6	328.9%	-0.025	0.0043	-0.192	0.002	-0.000
39.00	0.10	0.00	0.75	0.00	1	13	262.5%	-0.032	0.0067	-0.191	0.003	-0.000
40.00	0.10	0.00	0.75	0.00	2	85	246.9%	-0.035	0.0076	-0.191	0.003	-0.000
41.00	0.15	0.00	0.75	0.00	0	13	231.3%	-0.037	0.0086	-0.190	0.003	-0.000
42.00	0.36	0.00	0.75	0.00	0	1	216.2%	-0.040	0.0099	-0.190	0.004	-0.000
42.50	0.10	0.00	0.10	0.00	13	15	139.8%	-0.006	0.0030	-0.024	0.001	-0.000
43.00	0.01	0.00	0.10	0.00	1	14	134.4%	-0.006	0.0033	-0.024	0.001	-0.000
44.00	0.05	0.00	0.75	0.00	1	13	186.3%	-0.048	0.0132	-0.188	0.004	-0.000
44.50	0.05	0.00	0.05	-0.05	2	2	106.3%	-0.004	0.0024	-0.011	0.000	-0.000
45.00	0.10	0.00	0.05	0.00	4	62	100.8%	-0.004	0.0026	-0.011	0.000	-0.000
45.50	0.20	0.00	0.10	0.00	9	17	107.0%	-0.008	0.0052	-0.024	0.001	-0.000
46.00	0.05	0.00	0.10	0.00	1	27	101.6%	-0.009	0.0057	-0.024	0.001	-0.000
47.00	0.05	0.00	0.05	-0.08	1	79	81.3%	-0.005	0.0042	-0.011	0.001	-0.000
47.50	0.05	0.00	0.05	0.00	1	5	76.6%	-0.005	0.0048	-0.012	0.001	-0.000
48.00	0.10	0.00	0.05	0.02	1	37	71.9%	-0.006	0.0056	-0.012	0.001	-0.000
48.50	0.06	0.00	0.05	-0.06	25	8	67.2%	-0.006	0.0065	-0.012	0.001	-0.000
49.00	0.15	0.00	0.75	0.00	7	55	113.9%	-0.084	0.0334	-0.178	0.006	-0.000
49.50	0.23	0.00	0.20	0.00	33	34	74.6%	-0.030	0.0224	-0.051	0.003	-0.000
50.00	0.07	0.05	0.20	-0.23	38	68	72.5%	-0.040	0.0293	-0.063	0.003	-0.000
51.00	0.15	0.05	0.30	-0.40	1	147	66.2%	-0.066	0.0477	-0.086	0.005	-0.000
52.00	0.27	0.10	0.30	-0.63	45	229	55.3%	-0.093	0.0743	-0.093	0.007	-0.000
53.00	0.42	0.30	0.50	-0.84	31	195	55.3%	-0.196	0.1233	-0.154	0.011	-0.001
54.00	0.74	0.60	0.85	-0.85	30	83	55.4%	-0.345	0.1640	-0.205	0.015	-0.001
55.00	1.11	1.00	1.25	-1.45	27	161	52.2%	-0.522	0.1879	-0.208	0.016	-0.002
56.00	1.69	1.55	1.90	-1.81	8	100	51.8%	-0.700	0.1654	-0.178	0.014	-0.002
57.00	2.65	2.30	2.65	-1.48	5	268	52.1%	-0.837	0.1166	-0.124	0.010	-0.003
58.00	3.49	3.10	3.80	-1.38	5	62	63.3%	-0.879	0.0782	-0.123	0.008	-0.003
59.00	4.10	3.60	5.10	-1.88	4	78	65.8%	-0.930	0.0503	-0.083	0.005	-0.003
60.00	6.90	4.80	5.80	0.00	17	159	70.3%	-0.955	0.0329	-0.060	0.004	-0.003
61.00	7.35	5.60	7.20	-0.30	15	45	92.0%	-0.937	0.0332	-0.109	0.005	-0.003
62.00	8.30	6.60	8.00	1.92	4	93	88.9%	-0.967	0.0207	-0.060	0.003	-0.003
63.00	9.46	7.60	8.90	0.00	1	8	88.7%	-0.981	0.0128	-0.034	0.002	-0.003
64.00	7.47	8.70	10.00	0.00	1	66	113.9%	-0.963	0.0174	-0.086	0.003	-0.003
65.00	10.37	9.70	11.00	0.86	1	20	122.5%	-0.966	0.0151	-0.086	0.003	-0.003
66.00	10.50	10.50	12.00	0.00	3	5	111.7%	-0.986	0.0079	-0.033	0.001	-0.004
67.00	11.41	11.70	12.90	0.00	1	2	130.1%	-0.979	0.0096	-0.059	0.002	-0.004
68.00	12.26	12.80	14.20	0.00	1	0	168.0%	-0.952	0.0146	-0.162	0.004	-0.004
70.00	8.36	14.50	17.00	0.00	0	0	212.5%	-0.930	0.0156	-0.283	0.005	-0.004

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.