PAAS Stock — Pan American Silver Corp: Options Chain

Calls		Puts
1	1	—	—	$43.00	$0.15	—	—	1	9
Call · $18 In the money Snapshot session Feb 19, 2026 Last $43.00 Breakeven $61.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $18 Snapshot session Jan 22, 2026 Last $0.15 Breakeven $17.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
5	1	—	—	$32.74	$0.05	—	—	2	55
Call · $20 In the money Snapshot session Jun 15, 2026 Last $32.74 Breakeven $52.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $20 Snapshot session Jul 1, 2026 Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 Model this put
0	2	—	—	$40.40	$0.30	—	—	1	3
Call · $23 In the money Snapshot session Jan 27, 2026 Last $40.40 Breakeven $63.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $23 Snapshot session Mar 24, 2026 Last $0.30 Breakeven $22.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	239.4%	0.994	—	—	—	—	—	0
Call · $24 In the money Snapshot session Unknown Last — Breakeven — Implied vol 239.4% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.021 Vega 0.001 Open interest 0 Model this call Put · $24 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	1	—	—	$23.50	$0.05	-0.018	280.7%	3	186
Call · $25 In the money Snapshot session Mar 19, 2026 Last $23.50 Breakeven $48.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $25 Snapshot session Jul 30, 2026 Last $0.05 Breakeven $24.95 Implied vol 280.7% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.069 Vega 0.002 Open interest 186 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $26 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $26 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $27 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $27 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
8	4	239%	0.978	$23.84	$0.07	-0.025	244.2%	5	1.1k
Call · $28 In the money Snapshot session Aug 11, 2026 Last $23.84 Breakeven $51.84 Implied vol 239% Delta 0.978 ≈98% ITM Gamma 0.004 Theta -0.069 Vega 0.004 Open interest 8 Model this call Put · $28 Snapshot session Jun 15, 2026 Last $0.07 Breakeven $27.93 Implied vol 244.2% Delta -0.025 ≈2% ITM Gamma 0.004 Theta -0.076 Vega 0.004 Open interest 1.1k Model this put
0	—	—	—	—	—	—	—	—	0
Call · $29 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
29	8	—	—	$24.25	$0.02	-0.028	215.6%	2	68
Call · $30 In the money Snapshot session Aug 12, 2026 Last $24.25 Breakeven $54.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $30 Snapshot session Aug 6, 2026 Last $0.02 Breakeven $29.98 Implied vol 215.6% Delta -0.028 ≈3% ITM Gamma 0.005 Theta -0.074 Vega 0.005 Open interest 68 Model this put
0	—	179.4%	0.982	—	—	—	—	—	0
Call · $31 In the money Snapshot session Unknown Last — Breakeven — Implied vol 179.4% Delta 0.982 ≈98% ITM Gamma 0.004 Theta -0.044 Vega 0.002 Open interest 0 Model this call Put · $31 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	144.2%	0.992	—	$0.10	-0.024	178.2%	4	13
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 144.2% Delta 0.992 ≈99% ITM Gamma 0.003 Theta -0.018 Vega 0.001 Open interest 0 Model this call Put · $32 Snapshot session Jul 31, 2026 Last $0.10 Breakeven $31.90 Implied vol 178.2% Delta -0.024 ≈2% ITM Gamma 0.005 Theta -0.054 Vega 0.002 Open interest 13 Model this put
6	1	—	—	$17.10	$0.10	-0.034	176.2%	20	114
Call · $33 In the money Snapshot session Mar 19, 2026 Last $17.10 Breakeven $50.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $33 Snapshot session Jul 29, 2026 Last $0.10 Breakeven $32.90 Implied vol 176.2% Delta -0.034 ≈3% ITM Gamma 0.007 Theta -0.071 Vega 0.005 Open interest 114 Model this put
0	—	145.5%	0.978	—	$0.06	-0.04	168.9%	4	5
Call · $34 In the money Snapshot session Unknown Last — Breakeven — Implied vol 145.5% Delta 0.978 ≈98% ITM Gamma 0.006 Theta -0.042 Vega 0.002 Open interest 0 Model this call Put · $34 Snapshot session Aug 4, 2026 Last $0.06 Breakeven $33.94 Implied vol 168.9% Delta -0.04 ≈4% ITM Gamma 0.009 Theta -0.078 Vega 0.005 Open interest 5 Model this put
45	2	—	—	$12.55	$0.09	-0.029	142%	10	651
Call · $35 In the money Snapshot session Aug 14, 2026 Last $12.55 Breakeven $47.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 Model this call Put · $35 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $34.91 Implied vol 142% Delta -0.029 ≈3% ITM Gamma 0.008 Theta -0.051 Vega 0.005 Open interest 651 Model this put
0	—	129.7%	0.976	—	$0.38	-0.049	156%	2	1
Call · $35.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 129.7% Delta 0.976 ≈98% ITM Gamma 0.008 Theta -0.041 Vega 0.003 Open interest 0 Model this call Put · $35.5 Snapshot session Jul 28, 2026 Last $0.38 Breakeven $35.12 Implied vol 156% Delta -0.049 ≈5% ITM Gamma 0.011 Theta -0.085 Vega 0.005 Open interest 1 Model this put
10	10	135%	0.964	$7.48	$0.05	-0.037	135.5%	4	36
Call · $36 In the money Snapshot session Aug 3, 2026 Last $7.48 Breakeven $43.48 Implied vol 135% Delta 0.964 ≈96% ITM Gamma 0.01 Theta -0.059 Vega 0.005 Open interest 10 Model this call Put · $36 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $35.95 Implied vol 135.5% Delta -0.037 ≈4% ITM Gamma 0.01 Theta -0.058 Vega 0.005 Open interest 36 Model this put
0	—	100.1%	0.989	—	$0.15	-0.06	152.2%	24	47
Call · $36.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 100.1% Delta 0.989 ≈99% ITM Gamma 0.005 Theta -0.017 Vega 0.003 Open interest 0 Model this call Put · $36.5 Snapshot session Aug 4, 2026 Last $0.15 Breakeven $36.35 Implied vol 152.2% Delta -0.06 ≈6% ITM Gamma 0.014 Theta -0.099 Vega 0.009 Open interest 47 Model this put
92	2	—	—	$10.30	$0.05	-0.103	181.9%	50	1k
Call · $37 In the money Snapshot session Aug 14, 2026 Last $10.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 Model this call Put · $37 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $36.95 Implied vol 181.9% Delta -0.103 ≈10% ITM Gamma 0.017 Theta -0.178 Vega 0.009 Open interest 1k Model this put
0	—	118.2%	0.959	—	$0.08	-0.035	114%	11	38
Call · $37.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 118.2% Delta 0.959 ≈96% ITM Gamma 0.013 Theta -0.057 Vega 0.005 Open interest 0 Model this call Put · $37.5 Snapshot session Aug 5, 2026 Last $0.08 Breakeven $37.42 Implied vol 114% Delta -0.035 ≈4% ITM Gamma 0.012 Theta -0.048 Vega 0.005 Open interest 38 Model this put
0	3	103.2%	0.971	$9.30	$0.05	-0.043	113.4%	1	22
Call · $38 In the money Snapshot session Aug 14, 2026 Last $9.30 Breakeven $47.30 Implied vol 103.2% Delta 0.971 ≈97% ITM Gamma 0.011 Theta -0.039 Vega 0.005 Open interest 0 Model this call Put · $38 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $37.95 Implied vol 113.4% Delta -0.043 ≈4% ITM Gamma 0.014 Theta -0.056 Vega 0.005 Open interest 22 Model this put
0	—	97.9%	0.969	—	$0.05	-0.057	117.5%	1	16
Call · $38.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 97.9% Delta 0.969 ≈97% ITM Gamma 0.012 Theta -0.038 Vega 0.005 Open interest 0 Model this call Put · $38.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $38.45 Implied vol 117.5% Delta -0.057 ≈6% ITM Gamma 0.017 Theta -0.073 Vega 0.005 Open interest 16 Model this put
0	—	117.2%	0.931	—	$0.05	-0.059	112.1%	1	48
Call · $39 In the money Snapshot session Unknown Last — Breakeven — Implied vol 117.2% Delta 0.931 ≈93% ITM Gamma 0.02 Theta -0.085 Vega 0.009 Open interest 0 Model this call Put · $39 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $38.95 Implied vol 112.1% Delta -0.059 ≈6% ITM Gamma 0.018 Theta -0.072 Vega 0.005 Open interest 48 Model this put
4	4	72.1%	0.986	$5.78	$0.15	-0.067	108.8%	348	367
Call · $39.5 In the money Snapshot session Jul 21, 2026 Last $5.78 Breakeven $45.28 Implied vol 72.1% Delta 0.986 ≈99% ITM Gamma 0.008 Theta -0.015 Vega 0.003 Open interest 4 Model this call Put · $39.5 Snapshot session Aug 5, 2026 Last $0.15 Breakeven $39.35 Implied vol 108.8% Delta -0.067 ≈7% ITM Gamma 0.021 Theta -0.077 Vega 0.009 Open interest 367 Model this put
600	2	82.3%	0.965	$10.41	$0.07	-0.045	87.8%	11	1.6k
Call · $40 In the money Snapshot session Aug 10, 2026 Last $10.41 Breakeven $50.41 Implied vol 82.3% Delta 0.965 ≈96% ITM Gamma 0.016 Theta -0.036 Vega 0.005 Open interest 600 Model this call Put · $40 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $39.93 Implied vol 87.8% Delta -0.045 ≈4% ITM Gamma 0.019 Theta -0.045 Vega 0.005 Open interest 1.6k Model this put
0	—	77.2%	0.963	—	$0.20	-0.095	107.6%	111	122
Call · $40.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 77.2% Delta 0.963 ≈96% ITM Gamma 0.018 Theta -0.035 Vega 0.005 Open interest 0 Model this call Put · $40.5 Snapshot session Aug 6, 2026 Last $0.20 Breakeven $40.30 Implied vol 107.6% Delta -0.095 ≈10% ITM Gamma 0.027 Theta -0.098 Vega 0.009 Open interest 122 Model this put
5	2	72.2%	0.961	$6.85	$0.05	-0.041	73.2%	10	893
Call · $41 In the money Snapshot session Aug 13, 2026 Last $6.85 Breakeven $47.85 Implied vol 72.2% Delta 0.961 ≈96% ITM Gamma 0.02 Theta -0.035 Vega 0.005 Open interest 5 Model this call Put · $41 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $40.95 Implied vol 73.2% Delta -0.041 ≈4% ITM Gamma 0.021 Theta -0.034 Vega 0.005 Open interest 893 Model this put
9	9	67.3%	0.958	$4.10	$0.05	-0.044	68.3%	60	83
Call · $41.5 In the money Snapshot session Jul 27, 2026 Last $4.10 Breakeven $45.60 Implied vol 67.3% Delta 0.958 ≈96% ITM Gamma 0.023 Theta -0.034 Vega 0.005 Open interest 9 Model this call Put · $41.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $41.45 Implied vol 68.3% Delta -0.044 ≈4% ITM Gamma 0.023 Theta -0.034 Vega 0.005 Open interest 83 Model this put
517	6	62.4%	0.955	$10.10	$0.07	-0.047	63.5%	14	5.4k
Call · $42 In the money Snapshot session Aug 11, 2026 Last $10.10 Breakeven $52.10 Implied vol 62.4% Delta 0.955 ≈96% ITM Gamma 0.026 Theta -0.033 Vega 0.006 Open interest 517 Model this call Put · $42 Snapshot session Aug 13, 2026 Last $0.07 Breakeven $41.93 Implied vol 63.5% Delta -0.047 ≈5% ITM Gamma 0.027 Theta -0.033 Vega 0.006 Open interest 5.4k Model this put
770	10	—	—	$4.10	$0.10	-0.061	63.2%	6	41
Call · $42.5 In the money Snapshot session Aug 4, 2026 Last $4.10 Breakeven $46.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 770 Model this call Put · $42.5 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $42.40 Implied vol 63.2% Delta -0.061 ≈6% ITM Gamma 0.034 Theta -0.041 Vega 0.006 Open interest 41 Model this put
304	4	—	—	$4.20	$0.06	-0.066	58%	1	1.1k
Call · $43 In the money Snapshot session Aug 13, 2026 Last $4.20 Breakeven $47.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 304 Model this call Put · $43 Snapshot session Aug 14, 2026 Last $0.06 Breakeven $42.94 Implied vol 58% Delta -0.066 ≈7% ITM Gamma 0.039 Theta -0.04 Vega 0.01 Open interest 1.1k Model this put
16	2	—	—	$5.23	$0.10	-0.071	52.5%	3	9
Call · $43.5 In the money Snapshot session Aug 5, 2026 Last $5.23 Breakeven $48.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this call Put · $43.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $43.40 Implied vol 52.5% Delta -0.071 ≈7% ITM Gamma 0.045 Theta -0.038 Vega 0.01 Open interest 9 Model this put
3.9k	54	43.5%	0.939	$3.50	$0.16	-0.141	63.1%	13	294
Call · $44 In the money Snapshot session Aug 13, 2026 Last $3.50 Breakeven $47.50 Implied vol 43.5% Delta 0.939 ≈94% ITM Gamma 0.049 Theta -0.031 Vega 0.006 Open interest 3.9k Model this call Put · $44 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $43.84 Implied vol 63.1% Delta -0.141 ≈14% ITM Gamma 0.062 Theta -0.076 Vega 0.015 Open interest 294 Model this put
30	11	29.7%	0.973	$3.30	$0.25	-0.129	51.6%	13	96
Call · $44.5 In the money Snapshot session Aug 13, 2026 Last $3.30 Breakeven $47.80 Implied vol 29.7% Delta 0.973 ≈97% ITM Gamma 0.036 Theta -0.012 Vega 0.003 Open interest 30 Model this call Put · $44.5 Snapshot session Aug 14, 2026 Last $0.25 Breakeven $44.25 Implied vol 51.6% Delta -0.129 ≈13% ITM Gamma 0.072 Theta -0.059 Vega 0.015 Open interest 96 Model this put
567	15	44.8%	0.859	$2.70	$0.31	-0.169	50.3%	16	768
Call · $45 In the money Snapshot session Aug 14, 2026 Last $2.70 Breakeven $47.70 Implied vol 44.8% Delta 0.859 ≈86% ITM Gamma 0.087 Theta -0.056 Vega 0.015 Open interest 567 Model this call Put · $45 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $44.69 Implied vol 50.3% Delta -0.169 ≈17% ITM Gamma 0.087 Theta -0.068 Vega 0.015 Open interest 768 Model this put
323	11	45.2%	0.805	$2.28	$0.41	-0.228	53.4%	51	56
Call · $45.5 In the money Snapshot session Aug 13, 2026 Last $2.28 Breakeven $47.78 Implied vol 45.2% Delta 0.805 ≈81% ITM Gamma 0.106 Theta -0.069 Vega 0.015 Open interest 323 Model this call Put · $45.5 Snapshot session Aug 14, 2026 Last $0.41 Breakeven $45.09 Implied vol 53.4% Delta -0.228 ≈23% ITM Gamma 0.1 Theta -0.088 Vega 0.02 Open interest 56 Model this put
1.6k	11	49.2%	0.73	$2.05	$0.55	-0.272	49.5%	73	188
Call · $46 In the money Snapshot session Aug 14, 2026 Last $2.05 Breakeven $48.05 Implied vol 49.2% Delta 0.73 ≈73% ITM Gamma 0.117 Theta -0.089 Vega 0.02 Open interest 1.6k Model this call Put · $46 Snapshot session Aug 14, 2026 Last $0.55 Breakeven $45.45 Implied vol 49.5% Delta -0.272 ≈27% ITM Gamma 0.116 Theta -0.088 Vega 0.02 Open interest 188 Model this put
27	11	46.6%	0.675	$1.89	$0.76	-0.349	56.6%	27	109
Call · $46.5 In the money Snapshot session Aug 13, 2026 Last $1.89 Breakeven $48.39 Implied vol 46.6% Delta 0.675 ≈68% ITM Gamma 0.135 Theta -0.093 Vega 0.02 Open interest 27 Model this call Put · $46.5 Snapshot session Aug 14, 2026 Last $0.76 Breakeven $45.74 Implied vol 56.6% Delta -0.349 ≈35% ITM Gamma 0.115 Theta -0.114 Vega 0.023 Open interest 109 Model this put
1.1k	115	46.6%	0.604	$1.37	$0.90	-0.398	48.1%	120	1.2k
Call · $47 In the money Snapshot session Aug 14, 2026 Last $1.37 Breakeven $48.37 Implied vol 46.6% Delta 0.604 ≈60% ITM Gamma 0.144 Theta -0.099 Vega 0.023 Open interest 1.1k Model this call Put · $47 Snapshot session Aug 14, 2026 Last $0.90 Breakeven $46.10 Implied vol 48.1% Delta -0.398 ≈40% ITM Gamma 0.14 Theta -0.099 Vega 0.023 Open interest 1.2k Model this put
Underlying $47.42
79	25	48%	0.53	$1.16	$1.25	-0.47	57.1%	18	45
Call · $47.5 Snapshot session Aug 14, 2026 Last $1.16 Breakeven $48.66 Implied vol 48% Delta 0.53 ≈53% ITM Gamma 0.146 Theta -0.105 Vega 0.023 Open interest 79 Model this call Put · $47.5 In the money Snapshot session Aug 14, 2026 Last $1.25 Breakeven $46.25 Implied vol 57.1% Delta -0.47 ≈47% ITM Gamma 0.123 Theta -0.123 Vega 0.023 Open interest 45 Model this put
1.1k	122	49.2%	0.461	$0.95	$1.53	-0.532	54.9%	29	1.7k
Call · $48 Snapshot session Aug 14, 2026 Last $0.95 Breakeven $48.95 Implied vol 49.2% Delta 0.461 ≈46% ITM Gamma 0.141 Theta -0.107 Vega 0.023 Open interest 1.1k Model this call Put · $48 In the money Snapshot session Aug 14, 2026 Last $1.53 Breakeven $46.47 Implied vol 54.9% Delta -0.532 ≈53% ITM Gamma 0.126 Theta -0.117 Vega 0.023 Open interest 1.7k Model this put
13	26	49.5%	0.393	$0.88	$1.92	-0.587	58.5%	40	32
Call · $48.5 Snapshot session Aug 14, 2026 Last $0.88 Breakeven $49.38 Implied vol 49.5% Delta 0.393 ≈39% ITM Gamma 0.136 Theta -0.105 Vega 0.023 Open interest 13 Model this call Put · $48.5 In the money Snapshot session Aug 14, 2026 Last $1.92 Breakeven $46.58 Implied vol 58.5% Delta -0.587 ≈59% ITM Gamma 0.116 Theta -0.122 Vega 0.023 Open interest 32 Model this put
799	93	49.1%	0.329	$0.60	$2.26	-0.629	64.2%	8	208
Call · $49 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $49.60 Implied vol 49.1% Delta 0.329 ≈33% ITM Gamma 0.128 Theta -0.097 Vega 0.02 Open interest 799 Model this call Put · $49 In the money Snapshot session Aug 14, 2026 Last $2.26 Breakeven $46.74 Implied vol 64.2% Delta -0.629 ≈63% ITM Gamma 0.104 Theta -0.132 Vega 0.02 Open interest 208 Model this put
81	3	49.9%	0.273	$0.56	$1.81	-0.684	61.3%	21	27
Call · $49.5 Snapshot session Aug 14, 2026 Last $0.56 Breakeven $50.06 Implied vol 49.9% Delta 0.273 ≈27% ITM Gamma 0.116 Theta -0.09 Vega 0.021 Open interest 81 Model this call Put · $49.5 In the money Snapshot session Aug 14, 2026 Last $1.81 Breakeven $47.69 Implied vol 61.3% Delta -0.684 ≈68% ITM Gamma 0.101 Theta -0.116 Vega 0.02 Open interest 27 Model this put
2.3k	209	52.6%	0.232	$0.40	$3.02	-0.738	59.6%	124	804
Call · $50 Snapshot session Aug 14, 2026 Last $0.40 Breakeven $50.40 Implied vol 52.6% Delta 0.232 ≈23% ITM Gamma 0.102 Theta -0.088 Vega 0.016 Open interest 2.3k Model this call Put · $50 In the money Snapshot session Aug 14, 2026 Last $3.02 Breakeven $46.98 Implied vol 59.6% Delta -0.738 ≈74% ITM Gamma 0.096 Theta -0.104 Vega 0.021 Open interest 804 Model this put
483	94	55.7%	0.164	$0.24	$3.42	-0.819	59.3%	2	77
Call · $51 Snapshot session Aug 14, 2026 Last $0.24 Breakeven $51.24 Implied vol 55.7% Delta 0.164 ≈16% ITM Gamma 0.077 Theta -0.075 Vega 0.016 Open interest 483 Model this call Put · $51 In the money Snapshot session Aug 14, 2026 Last $3.42 Breakeven $47.58 Implied vol 59.3% Delta -0.819 ≈82% ITM Gamma 0.077 Theta -0.082 Vega 0.016 Open interest 77 Model this put
401	20	59.6%	0.12	$0.15	$3.80	-0.828	73.1%	5	97
Call · $52 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $52.15 Implied vol 59.6% Delta 0.12 ≈12% ITM Gamma 0.058 Theta -0.065 Vega 0.011 Open interest 401 Model this call Put · $52 In the money Snapshot session Aug 14, 2026 Last $3.80 Breakeven $48.20 Implied vol 73.1% Delta -0.828 ≈83% ITM Gamma 0.061 Theta -0.099 Vega 0.016 Open interest 97 Model this put
283	11	61.4%	0.079	$0.10	$5.04	-0.856	80.5%	1	48
Call · $53 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $53.10 Implied vol 61.4% Delta 0.079 ≈8% ITM Gamma 0.042 Theta -0.049 Vega 0.011 Open interest 283 Model this call Put · $53 In the money Snapshot session Aug 13, 2026 Last $5.04 Breakeven $47.96 Implied vol 80.5% Delta -0.856 ≈86% ITM Gamma 0.05 Theta -0.098 Vega 0.016 Open interest 48 Model this put
184	2	72.3%	0.081	$0.09	$6.57	-0.927	70.6%	1	3
Call · $54 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $54.09 Implied vol 72.3% Delta 0.081 ≈8% ITM Gamma 0.036 Theta -0.059 Vega 0.011 Open interest 184 Model this call Put · $54 In the money Snapshot session Aug 14, 2026 Last $6.57 Breakeven $47.43 Implied vol 70.6% Delta -0.927 ≈93% ITM Gamma 0.035 Theta -0.051 Vega 0.006 Open interest 3 Model this put
3.3k	107	68.9%	0.046	$0.05	$6.77	-0.866	102%	2	1.5k
Call · $55 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $55.05 Implied vol 68.9% Delta 0.046 ≈5% ITM Gamma 0.024 Theta -0.036 Vega 0.006 Open interest 3.3k Model this call Put · $55 In the money Snapshot session Aug 14, 2026 Last $6.77 Breakeven $48.23 Implied vol 102% Delta -0.866 ≈87% ITM Gamma 0.037 Theta -0.117 Vega 0.011 Open interest 1.5k Model this put
103	3	107.1%	0.119	$0.05	—	—	—	—	0
Call · $56 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $56.05 Implied vol 107.1% Delta 0.119 ≈12% ITM Gamma 0.032 Theta -0.115 Vega 0.011 Open interest 103 Model this call Put · $56 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
57	8	82.9%	0.039	$0.05	—	—	—	—	0
Call · $57 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $57.05 Implied vol 82.9% Delta 0.039 ≈4% ITM Gamma 0.018 Theta -0.038 Vega 0.007 Open interest 57 Model this call Put · $57 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	1	131.8%	0.125	$0.60	—	—	—	—	0
Call · $58 Snapshot session Aug 12, 2026 Last $0.60 Breakeven $58.60 Implied vol 131.8% Delta 0.125 ≈13% ITM Gamma 0.027 Theta -0.147 Vega 0.011 Open interest 20 Model this call Put · $58 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.923	120.3%	—	0
Call · $59 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $59 In the money Snapshot session Unknown Last — Breakeven — Implied vol 120.3% Delta -0.923 ≈92% ITM Gamma 0.021 Theta -0.093 Vega 0.007 Open interest 0 Model this put
4.2k	39	129.3%	0.078	$0.03	$12.55	-0.926	126.8%	27	167
Call · $60 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $60.03 Implied vol 129.3% Delta 0.078 ≈8% ITM Gamma 0.02 Theta -0.103 Vega 0.007 Open interest 4.2k Model this call Put · $60 In the money Snapshot session Aug 14, 2026 Last $12.55 Breakeven $47.45 Implied vol 126.8% Delta -0.926 ≈93% ITM Gamma 0.02 Theta -0.094 Vega 0.007 Open interest 167 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $61 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $61 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $62 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $62 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.934	145.4%	—	0
Call · $63 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $63 In the money Snapshot session Unknown Last — Breakeven — Implied vol 145.4% Delta -0.934 ≈93% ITM Gamma 0.015 Theta -0.098 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—	—	-0.988	109.4%	—	0
Call · $64 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $64 In the money Snapshot session Unknown Last — Breakeven — Implied vol 109.4% Delta -0.988 ≈99% ITM Gamma 0.006 Theta -0.017 Vega 0.001 Open interest 0 Model this put
2.5k	10	148.8%	0.051	$0.05	$14.34	—	—	2	8
Call · $65 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $65.05 Implied vol 148.8% Delta 0.051 ≈5% ITM Gamma 0.012 Theta -0.083 Vega 0.007 Open interest 2.5k Model this call Put · $65 In the money Snapshot session Aug 7, 2026 Last $14.34 Breakeven $50.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
1.9k	2	160.3%	0.029	$0.05	$25.40	-0.955	178.8%	49	0
Call · $70 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $70.05 Implied vol 160.3% Delta 0.029 ≈3% ITM Gamma 0.007 Theta -0.057 Vega 0.004 Open interest 1.9k Model this call Put · $70 In the money Snapshot session Jun 30, 2026 Last $25.40 Breakeven $44.60 Implied vol 178.8% Delta -0.955 ≈95% ITM Gamma 0.009 Theta -0.089 Vega 0.007 Open interest 0 Model this put
3.4k	4	183.2%	0.026	$0.03	$16.40	-0.951	212.3%	10	0
Call · $75 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $75.03 Implied vol 183.2% Delta 0.026 ≈3% ITM Gamma 0.006 Theta -0.059 Vega 0.004 Open interest 3.4k Model this call Put · $75 In the money Snapshot session May 14, 2026 Last $16.40 Breakeven $58.60 Implied vol 212.3% Delta -0.951 ≈95% ITM Gamma 0.008 Theta -0.112 Vega 0.007 Open interest 0 Model this put
785	1	217.7%	0.032	$0.07	$31.00	-0.955	237.1%	10	0
Call · $80 Snapshot session Aug 5, 2026 Last $0.07 Breakeven $80.07 Implied vol 217.7% Delta 0.032 ≈3% ITM Gamma 0.006 Theta -0.085 Vega 0.004 Open interest 785 Model this call Put · $80 In the money Snapshot session Jun 5, 2026 Last $31.00 Breakeven $49.00 Implied vol 237.1% Delta -0.955 ≈95% ITM Gamma 0.007 Theta -0.118 Vega 0.007 Open interest 0 Model this put
500	2	231%	0.026	$0.01	—	-0.958	260.1%	—	0
Call · $85 Snapshot session Jul 2, 2026 Last $0.01 Breakeven $85.01 Implied vol 231% Delta 0.026 ≈3% ITM Gamma 0.005 Theta -0.075 Vega 0.004 Open interest 500 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 260.1% Delta -0.958 ≈96% ITM Gamma 0.006 Theta -0.124 Vega 0.004 Open interest 0 Model this put
986	1	235.8%	0.016	$0.05	$32.20	-0.96	278.4%	22	0
Call · $90 Snapshot session Jun 30, 2026 Last $0.05 Breakeven $90.05 Implied vol 235.8% Delta 0.016 ≈2% ITM Gamma 0.003 Theta -0.052 Vega 0.002 Open interest 986 Model this call Put · $90 In the money Snapshot session Jan 29, 2026 Last $32.20 Breakeven $57.80 Implied vol 278.4% Delta -0.96 ≈96% ITM Gamma 0.005 Theta -0.126 Vega 0.004 Open interest 0 Model this put
3k	832	279.7%	0.03	$0.03	—	-0.962	295.9%	—	0
Call · $95 Snapshot session Aug 13, 2026 Last $0.03 Breakeven $95.03 Implied vol 279.7% Delta 0.03 ≈3% ITM Gamma 0.004 Theta -0.102 Vega 0.004 Open interest 3k Model this call Put · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 295.9% Delta -0.962 ≈96% ITM Gamma 0.005 Theta -0.128 Vega 0.004 Open interest 0 Model this put

Call · $18 In the money

Snapshot session: Feb 19, 2026
Last: $43.00
Breakeven: $61.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $18

Snapshot session: Jan 22, 2026
Last: $0.15
Breakeven: $17.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9

Model this put

Call · $20 In the money

Snapshot session: Jun 15, 2026
Last: $32.74
Breakeven: $52.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this call

Put · $20

Snapshot session: Jul 1, 2026
Last: $0.05
Breakeven: $19.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55

Model this put

Call · $23 In the money

Snapshot session: Jan 27, 2026
Last: $40.40
Breakeven: $63.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $23

Snapshot session: Mar 24, 2026
Last: $0.30
Breakeven: $22.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $24 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 239.4%
Delta: 0.994 ≈99% ITM
Gamma: 0.001
Theta: -0.021
Vega: 0.001
Open interest: 0

Model this call

Put · $24

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $25 In the money

Snapshot session: Mar 19, 2026
Last: $23.50
Breakeven: $48.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $25

Snapshot session: Jul 30, 2026
Last: $0.05
Breakeven: $24.95
Implied vol: 280.7%
Delta: -0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.069
Vega: 0.002
Open interest: 186

Model this put

Call · $26 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $26

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $27 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $27

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $28 In the money

Snapshot session: Aug 11, 2026
Last: $23.84
Breakeven: $51.84
Implied vol: 239%
Delta: 0.978 ≈98% ITM
Gamma: 0.004
Theta: -0.069
Vega: 0.004
Open interest: 8

Model this call

Put · $28

Snapshot session: Jun 15, 2026
Last: $0.07
Breakeven: $27.93
Implied vol: 244.2%
Delta: -0.025 ≈2% ITM
Gamma: 0.004
Theta: -0.076
Vega: 0.004
Open interest: 1.1k

Model this put

Call · $29 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $29

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $30 In the money

Snapshot session: Aug 12, 2026
Last: $24.25
Breakeven: $54.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29

Model this call

Put · $30

Snapshot session: Aug 6, 2026
Last: $0.02
Breakeven: $29.98
Implied vol: 215.6%
Delta: -0.028 ≈3% ITM
Gamma: 0.005
Theta: -0.074
Vega: 0.005
Open interest: 68

Model this put

Call · $31 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 179.4%
Delta: 0.982 ≈98% ITM
Gamma: 0.004
Theta: -0.044
Vega: 0.002
Open interest: 0

Model this call

Put · $31

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $32 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 144.2%
Delta: 0.992 ≈99% ITM
Gamma: 0.003
Theta: -0.018
Vega: 0.001
Open interest: 0

Model this call

Put · $32

Snapshot session: Jul 31, 2026
Last: $0.10
Breakeven: $31.90
Implied vol: 178.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.005
Theta: -0.054
Vega: 0.002
Open interest: 13

Model this put

Call · $33 In the money

Snapshot session: Mar 19, 2026
Last: $17.10
Breakeven: $50.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $33

Snapshot session: Jul 29, 2026
Last: $0.10
Breakeven: $32.90
Implied vol: 176.2%
Delta: -0.034 ≈3% ITM
Gamma: 0.007
Theta: -0.071
Vega: 0.005
Open interest: 114

Model this put

Call · $34 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 145.5%
Delta: 0.978 ≈98% ITM
Gamma: 0.006
Theta: -0.042
Vega: 0.002
Open interest: 0

Model this call

Put · $34

Snapshot session: Aug 4, 2026
Last: $0.06
Breakeven: $33.94
Implied vol: 168.9%
Delta: -0.04 ≈4% ITM
Gamma: 0.009
Theta: -0.078
Vega: 0.005
Open interest: 5

Model this put

Call · $35 In the money

Snapshot session: Aug 14, 2026
Last: $12.55
Breakeven: $47.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45

Model this call

Put · $35

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $34.91
Implied vol: 142%
Delta: -0.029 ≈3% ITM
Gamma: 0.008
Theta: -0.051
Vega: 0.005
Open interest: 651

Model this put

Call · $35.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 129.7%
Delta: 0.976 ≈98% ITM
Gamma: 0.008
Theta: -0.041
Vega: 0.003
Open interest: 0

Model this call

Put · $35.5

Snapshot session: Jul 28, 2026
Last: $0.38
Breakeven: $35.12
Implied vol: 156%
Delta: -0.049 ≈5% ITM
Gamma: 0.011
Theta: -0.085
Vega: 0.005
Open interest: 1

Model this put

Call · $36 In the money

Snapshot session: Aug 3, 2026
Last: $7.48
Breakeven: $43.48
Implied vol: 135%
Delta: 0.964 ≈96% ITM
Gamma: 0.01
Theta: -0.059
Vega: 0.005
Open interest: 10

Model this call

Put · $36

Snapshot session: Aug 5, 2026
Last: $0.05
Breakeven: $35.95
Implied vol: 135.5%
Delta: -0.037 ≈4% ITM
Gamma: 0.01
Theta: -0.058
Vega: 0.005
Open interest: 36

Model this put

Call · $36.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 100.1%
Delta: 0.989 ≈99% ITM
Gamma: 0.005
Theta: -0.017
Vega: 0.003
Open interest: 0

Model this call

Put · $36.5

Snapshot session: Aug 4, 2026
Last: $0.15
Breakeven: $36.35
Implied vol: 152.2%
Delta: -0.06 ≈6% ITM
Gamma: 0.014
Theta: -0.099
Vega: 0.009
Open interest: 47

Model this put

Call · $37 In the money

Snapshot session: Aug 14, 2026
Last: $10.30
Breakeven: $47.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92

Model this call

Put · $37

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $36.95
Implied vol: 181.9%
Delta: -0.103 ≈10% ITM
Gamma: 0.017
Theta: -0.178
Vega: 0.009
Open interest: 1k

Model this put

Call · $37.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 118.2%
Delta: 0.959 ≈96% ITM
Gamma: 0.013
Theta: -0.057
Vega: 0.005
Open interest: 0

Model this call

Put · $37.5

Snapshot session: Aug 5, 2026
Last: $0.08
Breakeven: $37.42
Implied vol: 114%
Delta: -0.035 ≈4% ITM
Gamma: 0.012
Theta: -0.048
Vega: 0.005
Open interest: 38

Model this put

Call · $38 In the money

Snapshot session: Aug 14, 2026
Last: $9.30
Breakeven: $47.30
Implied vol: 103.2%
Delta: 0.971 ≈97% ITM
Gamma: 0.011
Theta: -0.039
Vega: 0.005
Open interest: 0

Model this call

Put · $38

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $37.95
Implied vol: 113.4%
Delta: -0.043 ≈4% ITM
Gamma: 0.014
Theta: -0.056
Vega: 0.005
Open interest: 22

Model this put

Call · $38.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 97.9%
Delta: 0.969 ≈97% ITM
Gamma: 0.012
Theta: -0.038
Vega: 0.005
Open interest: 0

Model this call

Put · $38.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $38.45
Implied vol: 117.5%
Delta: -0.057 ≈6% ITM
Gamma: 0.017
Theta: -0.073
Vega: 0.005
Open interest: 16

Model this put

Call · $39 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 117.2%
Delta: 0.931 ≈93% ITM
Gamma: 0.02
Theta: -0.085
Vega: 0.009
Open interest: 0

Model this call

Put · $39

Snapshot session: Aug 10, 2026
Last: $0.05
Breakeven: $38.95
Implied vol: 112.1%
Delta: -0.059 ≈6% ITM
Gamma: 0.018
Theta: -0.072
Vega: 0.005
Open interest: 48

Model this put

Call · $39.5 In the money

Snapshot session: Jul 21, 2026
Last: $5.78
Breakeven: $45.28
Implied vol: 72.1%
Delta: 0.986 ≈99% ITM
Gamma: 0.008
Theta: -0.015
Vega: 0.003
Open interest: 4

Model this call

Put · $39.5

Snapshot session: Aug 5, 2026
Last: $0.15
Breakeven: $39.35
Implied vol: 108.8%
Delta: -0.067 ≈7% ITM
Gamma: 0.021
Theta: -0.077
Vega: 0.009
Open interest: 367

Model this put

Call · $40 In the money

Snapshot session: Aug 10, 2026
Last: $10.41
Breakeven: $50.41
Implied vol: 82.3%
Delta: 0.965 ≈96% ITM
Gamma: 0.016
Theta: -0.036
Vega: 0.005
Open interest: 600

Model this call

Put · $40

Snapshot session: Aug 14, 2026
Last: $0.07
Breakeven: $39.93
Implied vol: 87.8%
Delta: -0.045 ≈4% ITM
Gamma: 0.019
Theta: -0.045
Vega: 0.005
Open interest: 1.6k

Model this put

Call · $40.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 77.2%
Delta: 0.963 ≈96% ITM
Gamma: 0.018
Theta: -0.035
Vega: 0.005
Open interest: 0

Model this call

Put · $40.5

Snapshot session: Aug 6, 2026
Last: $0.20
Breakeven: $40.30
Implied vol: 107.6%
Delta: -0.095 ≈10% ITM
Gamma: 0.027
Theta: -0.098
Vega: 0.009
Open interest: 122

Model this put

Call · $41 In the money

Snapshot session: Aug 13, 2026
Last: $6.85
Breakeven: $47.85
Implied vol: 72.2%
Delta: 0.961 ≈96% ITM
Gamma: 0.02
Theta: -0.035
Vega: 0.005
Open interest: 5

Model this call

Put · $41

Snapshot session: Aug 11, 2026
Last: $0.05
Breakeven: $40.95
Implied vol: 73.2%
Delta: -0.041 ≈4% ITM
Gamma: 0.021
Theta: -0.034
Vega: 0.005
Open interest: 893

Model this put

Call · $41.5 In the money

Snapshot session: Jul 27, 2026
Last: $4.10
Breakeven: $45.60
Implied vol: 67.3%
Delta: 0.958 ≈96% ITM
Gamma: 0.023
Theta: -0.034
Vega: 0.005
Open interest: 9

Model this call

Put · $41.5

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $41.45
Implied vol: 68.3%
Delta: -0.044 ≈4% ITM
Gamma: 0.023
Theta: -0.034
Vega: 0.005
Open interest: 83

Model this put

Call · $42 In the money

Snapshot session: Aug 11, 2026
Last: $10.10
Breakeven: $52.10
Implied vol: 62.4%
Delta: 0.955 ≈96% ITM
Gamma: 0.026
Theta: -0.033
Vega: 0.006
Open interest: 517

Model this call

Put · $42

Snapshot session: Aug 13, 2026
Last: $0.07
Breakeven: $41.93
Implied vol: 63.5%
Delta: -0.047 ≈5% ITM
Gamma: 0.027
Theta: -0.033
Vega: 0.006
Open interest: 5.4k

Model this put

Call · $42.5 In the money

Snapshot session: Aug 4, 2026
Last: $4.10
Breakeven: $46.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 770

Model this call

Put · $42.5

Snapshot session: Aug 13, 2026
Last: $0.10
Breakeven: $42.40
Implied vol: 63.2%
Delta: -0.061 ≈6% ITM
Gamma: 0.034
Theta: -0.041
Vega: 0.006
Open interest: 41

Model this put

Call · $43 In the money

Snapshot session: Aug 13, 2026
Last: $4.20
Breakeven: $47.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 304

Model this call

Put · $43

Snapshot session: Aug 14, 2026
Last: $0.06
Breakeven: $42.94
Implied vol: 58%
Delta: -0.066 ≈7% ITM
Gamma: 0.039
Theta: -0.04
Vega: 0.01
Open interest: 1.1k

Model this put

Call · $43.5 In the money

Snapshot session: Aug 5, 2026
Last: $5.23
Breakeven: $48.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16

Model this call

Put · $43.5

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $43.40
Implied vol: 52.5%
Delta: -0.071 ≈7% ITM
Gamma: 0.045
Theta: -0.038
Vega: 0.01
Open interest: 9

Model this put

Call · $44 In the money

Snapshot session: Aug 13, 2026
Last: $3.50
Breakeven: $47.50
Implied vol: 43.5%
Delta: 0.939 ≈94% ITM
Gamma: 0.049
Theta: -0.031
Vega: 0.006
Open interest: 3.9k

Model this call

Put · $44

Snapshot session: Aug 14, 2026
Last: $0.16
Breakeven: $43.84
Implied vol: 63.1%
Delta: -0.141 ≈14% ITM
Gamma: 0.062
Theta: -0.076
Vega: 0.015
Open interest: 294

Model this put

Call · $44.5 In the money

Snapshot session: Aug 13, 2026
Last: $3.30
Breakeven: $47.80
Implied vol: 29.7%
Delta: 0.973 ≈97% ITM
Gamma: 0.036
Theta: -0.012
Vega: 0.003
Open interest: 30

Model this call

Put · $44.5

Snapshot session: Aug 14, 2026
Last: $0.25
Breakeven: $44.25
Implied vol: 51.6%
Delta: -0.129 ≈13% ITM
Gamma: 0.072
Theta: -0.059
Vega: 0.015
Open interest: 96

Model this put

Call · $45 In the money

Snapshot session: Aug 14, 2026
Last: $2.70
Breakeven: $47.70
Implied vol: 44.8%
Delta: 0.859 ≈86% ITM
Gamma: 0.087
Theta: -0.056
Vega: 0.015
Open interest: 567

Model this call

Put · $45

Snapshot session: Aug 14, 2026
Last: $0.31
Breakeven: $44.69
Implied vol: 50.3%
Delta: -0.169 ≈17% ITM
Gamma: 0.087
Theta: -0.068
Vega: 0.015
Open interest: 768

Model this put

Call · $45.5 In the money

Snapshot session: Aug 13, 2026
Last: $2.28
Breakeven: $47.78
Implied vol: 45.2%
Delta: 0.805 ≈81% ITM
Gamma: 0.106
Theta: -0.069
Vega: 0.015
Open interest: 323

Model this call

Put · $45.5

Snapshot session: Aug 14, 2026
Last: $0.41
Breakeven: $45.09
Implied vol: 53.4%
Delta: -0.228 ≈23% ITM
Gamma: 0.1
Theta: -0.088
Vega: 0.02
Open interest: 56

Model this put

Call · $46 In the money

Snapshot session: Aug 14, 2026
Last: $2.05
Breakeven: $48.05
Implied vol: 49.2%
Delta: 0.73 ≈73% ITM
Gamma: 0.117
Theta: -0.089
Vega: 0.02
Open interest: 1.6k

Model this call

Put · $46

Snapshot session: Aug 14, 2026
Last: $0.55
Breakeven: $45.45
Implied vol: 49.5%
Delta: -0.272 ≈27% ITM
Gamma: 0.116
Theta: -0.088
Vega: 0.02
Open interest: 188

Model this put

Call · $46.5 In the money

Snapshot session: Aug 13, 2026
Last: $1.89
Breakeven: $48.39
Implied vol: 46.6%
Delta: 0.675 ≈68% ITM
Gamma: 0.135
Theta: -0.093
Vega: 0.02
Open interest: 27

Model this call

Put · $46.5

Snapshot session: Aug 14, 2026
Last: $0.76
Breakeven: $45.74
Implied vol: 56.6%
Delta: -0.349 ≈35% ITM
Gamma: 0.115
Theta: -0.114
Vega: 0.023
Open interest: 109

Model this put

Call · $47 In the money

Snapshot session: Aug 14, 2026
Last: $1.37
Breakeven: $48.37
Implied vol: 46.6%
Delta: 0.604 ≈60% ITM
Gamma: 0.144
Theta: -0.099
Vega: 0.023
Open interest: 1.1k

Model this call

Put · $47

Snapshot session: Aug 14, 2026
Last: $0.90
Breakeven: $46.10
Implied vol: 48.1%
Delta: -0.398 ≈40% ITM
Gamma: 0.14
Theta: -0.099
Vega: 0.023
Open interest: 1.2k

Model this put

Call · $47.5

Snapshot session: Aug 14, 2026
Last: $1.16
Breakeven: $48.66
Implied vol: 48%
Delta: 0.53 ≈53% ITM
Gamma: 0.146
Theta: -0.105
Vega: 0.023
Open interest: 79

Model this call

Put · $47.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.25
Breakeven: $46.25
Implied vol: 57.1%
Delta: -0.47 ≈47% ITM
Gamma: 0.123
Theta: -0.123
Vega: 0.023
Open interest: 45

Model this put

Call · $48

Snapshot session: Aug 14, 2026
Last: $0.95
Breakeven: $48.95
Implied vol: 49.2%
Delta: 0.461 ≈46% ITM
Gamma: 0.141
Theta: -0.107
Vega: 0.023
Open interest: 1.1k

Model this call

Put · $48 In the money

Snapshot session: Aug 14, 2026
Last: $1.53
Breakeven: $46.47
Implied vol: 54.9%
Delta: -0.532 ≈53% ITM
Gamma: 0.126
Theta: -0.117
Vega: 0.023
Open interest: 1.7k

Model this put

Call · $48.5

Snapshot session: Aug 14, 2026
Last: $0.88
Breakeven: $49.38
Implied vol: 49.5%
Delta: 0.393 ≈39% ITM
Gamma: 0.136
Theta: -0.105
Vega: 0.023
Open interest: 13

Model this call

Put · $48.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.92
Breakeven: $46.58
Implied vol: 58.5%
Delta: -0.587 ≈59% ITM
Gamma: 0.116
Theta: -0.122
Vega: 0.023
Open interest: 32

Model this put

Call · $49

Snapshot session: Aug 14, 2026
Last: $0.60
Breakeven: $49.60
Implied vol: 49.1%
Delta: 0.329 ≈33% ITM
Gamma: 0.128
Theta: -0.097
Vega: 0.02
Open interest: 799

Model this call

Put · $49 In the money

Snapshot session: Aug 14, 2026
Last: $2.26
Breakeven: $46.74
Implied vol: 64.2%
Delta: -0.629 ≈63% ITM
Gamma: 0.104
Theta: -0.132
Vega: 0.02
Open interest: 208

Model this put

Call · $49.5

Snapshot session: Aug 14, 2026
Last: $0.56
Breakeven: $50.06
Implied vol: 49.9%
Delta: 0.273 ≈27% ITM
Gamma: 0.116
Theta: -0.09
Vega: 0.021
Open interest: 81

Model this call

Put · $49.5 In the money

Snapshot session: Aug 14, 2026
Last: $1.81
Breakeven: $47.69
Implied vol: 61.3%
Delta: -0.684 ≈68% ITM
Gamma: 0.101
Theta: -0.116
Vega: 0.02
Open interest: 27

Model this put

Call · $50

Snapshot session: Aug 14, 2026
Last: $0.40
Breakeven: $50.40
Implied vol: 52.6%
Delta: 0.232 ≈23% ITM
Gamma: 0.102
Theta: -0.088
Vega: 0.016
Open interest: 2.3k

Model this call

Put · $50 In the money

Snapshot session: Aug 14, 2026
Last: $3.02
Breakeven: $46.98
Implied vol: 59.6%
Delta: -0.738 ≈74% ITM
Gamma: 0.096
Theta: -0.104
Vega: 0.021
Open interest: 804

Model this put

Call · $51

Snapshot session: Aug 14, 2026
Last: $0.24
Breakeven: $51.24
Implied vol: 55.7%
Delta: 0.164 ≈16% ITM
Gamma: 0.077
Theta: -0.075
Vega: 0.016
Open interest: 483

Model this call

Put · $51 In the money

Snapshot session: Aug 14, 2026
Last: $3.42
Breakeven: $47.58
Implied vol: 59.3%
Delta: -0.819 ≈82% ITM
Gamma: 0.077
Theta: -0.082
Vega: 0.016
Open interest: 77

Model this put

Call · $52

Snapshot session: Aug 14, 2026
Last: $0.15
Breakeven: $52.15
Implied vol: 59.6%
Delta: 0.12 ≈12% ITM
Gamma: 0.058
Theta: -0.065
Vega: 0.011
Open interest: 401

Model this call

Put · $52 In the money

Snapshot session: Aug 14, 2026
Last: $3.80
Breakeven: $48.20
Implied vol: 73.1%
Delta: -0.828 ≈83% ITM
Gamma: 0.061
Theta: -0.099
Vega: 0.016
Open interest: 97

Model this put

Call · $53

Snapshot session: Aug 14, 2026
Last: $0.10
Breakeven: $53.10
Implied vol: 61.4%
Delta: 0.079 ≈8% ITM
Gamma: 0.042
Theta: -0.049
Vega: 0.011
Open interest: 283

Model this call

Put · $53 In the money

Snapshot session: Aug 13, 2026
Last: $5.04
Breakeven: $47.96
Implied vol: 80.5%
Delta: -0.856 ≈86% ITM
Gamma: 0.05
Theta: -0.098
Vega: 0.016
Open interest: 48

Model this put

Call · $54

Snapshot session: Aug 14, 2026
Last: $0.09
Breakeven: $54.09
Implied vol: 72.3%
Delta: 0.081 ≈8% ITM
Gamma: 0.036
Theta: -0.059
Vega: 0.011
Open interest: 184

Model this call

Put · $54 In the money

Snapshot session: Aug 14, 2026
Last: $6.57
Breakeven: $47.43
Implied vol: 70.6%
Delta: -0.927 ≈93% ITM
Gamma: 0.035
Theta: -0.051
Vega: 0.006
Open interest: 3

Model this put

Call · $55

Snapshot session: Aug 14, 2026
Last: $0.05
Breakeven: $55.05
Implied vol: 68.9%
Delta: 0.046 ≈5% ITM
Gamma: 0.024
Theta: -0.036
Vega: 0.006
Open interest: 3.3k

Model this call

Put · $55 In the money

Snapshot session: Aug 14, 2026
Last: $6.77
Breakeven: $48.23
Implied vol: 102%
Delta: -0.866 ≈87% ITM
Gamma: 0.037
Theta: -0.117
Vega: 0.011
Open interest: 1.5k

Model this put

Call · $56

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $56.05
Implied vol: 107.1%
Delta: 0.119 ≈12% ITM
Gamma: 0.032
Theta: -0.115
Vega: 0.011
Open interest: 103

Model this call

Put · $56 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $57

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $57.05
Implied vol: 82.9%
Delta: 0.039 ≈4% ITM
Gamma: 0.018
Theta: -0.038
Vega: 0.007
Open interest: 57

Model this call

Put · $57 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $58

Snapshot session: Aug 12, 2026
Last: $0.60
Breakeven: $58.60
Implied vol: 131.8%
Delta: 0.125 ≈13% ITM
Gamma: 0.027
Theta: -0.147
Vega: 0.011
Open interest: 20

Model this call

Put · $58 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $59

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $59 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 120.3%
Delta: -0.923 ≈92% ITM
Gamma: 0.021
Theta: -0.093
Vega: 0.007
Open interest: 0

Model this put

Call · $60

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $60.03
Implied vol: 129.3%
Delta: 0.078 ≈8% ITM
Gamma: 0.02
Theta: -0.103
Vega: 0.007
Open interest: 4.2k

Model this call

Put · $60 In the money

Snapshot session: Aug 14, 2026
Last: $12.55
Breakeven: $47.45
Implied vol: 126.8%
Delta: -0.926 ≈93% ITM
Gamma: 0.02
Theta: -0.094
Vega: 0.007
Open interest: 167

Model this put

Call · $61

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $61 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $62

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $62 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $63

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $63 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 145.4%
Delta: -0.934 ≈93% ITM
Gamma: 0.015
Theta: -0.098
Vega: 0.007
Open interest: 0

Model this put

Call · $64

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $64 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 109.4%
Delta: -0.988 ≈99% ITM
Gamma: 0.006
Theta: -0.017
Vega: 0.001
Open interest: 0

Model this put

Call · $65

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $65.05
Implied vol: 148.8%
Delta: 0.051 ≈5% ITM
Gamma: 0.012
Theta: -0.083
Vega: 0.007
Open interest: 2.5k

Model this call

Put · $65 In the money

Snapshot session: Aug 7, 2026
Last: $14.34
Breakeven: $50.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8

Model this put

Call · $70

Snapshot session: Aug 13, 2026
Last: $0.05
Breakeven: $70.05
Implied vol: 160.3%
Delta: 0.029 ≈3% ITM
Gamma: 0.007
Theta: -0.057
Vega: 0.004
Open interest: 1.9k

Model this call

Put · $70 In the money

Snapshot session: Jun 30, 2026
Last: $25.40
Breakeven: $44.60
Implied vol: 178.8%
Delta: -0.955 ≈95% ITM
Gamma: 0.009
Theta: -0.089
Vega: 0.007
Open interest: 0

Model this put

Call · $75

Snapshot session: Aug 7, 2026
Last: $0.03
Breakeven: $75.03
Implied vol: 183.2%
Delta: 0.026 ≈3% ITM
Gamma: 0.006
Theta: -0.059
Vega: 0.004
Open interest: 3.4k

Model this call

Put · $75 In the money

Snapshot session: May 14, 2026
Last: $16.40
Breakeven: $58.60
Implied vol: 212.3%
Delta: -0.951 ≈95% ITM
Gamma: 0.008
Theta: -0.112
Vega: 0.007
Open interest: 0

Model this put

Call · $80

Snapshot session: Aug 5, 2026
Last: $0.07
Breakeven: $80.07
Implied vol: 217.7%
Delta: 0.032 ≈3% ITM
Gamma: 0.006
Theta: -0.085
Vega: 0.004
Open interest: 785

Model this call

Put · $80 In the money

Snapshot session: Jun 5, 2026
Last: $31.00
Breakeven: $49.00
Implied vol: 237.1%
Delta: -0.955 ≈95% ITM
Gamma: 0.007
Theta: -0.118
Vega: 0.007
Open interest: 0

Model this put

Call · $85

Snapshot session: Jul 2, 2026
Last: $0.01
Breakeven: $85.01
Implied vol: 231%
Delta: 0.026 ≈3% ITM
Gamma: 0.005
Theta: -0.075
Vega: 0.004
Open interest: 500

Model this call

Put · $85 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 260.1%
Delta: -0.958 ≈96% ITM
Gamma: 0.006
Theta: -0.124
Vega: 0.004
Open interest: 0

Model this put

Call · $90

Snapshot session: Jun 30, 2026
Last: $0.05
Breakeven: $90.05
Implied vol: 235.8%
Delta: 0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.052
Vega: 0.002
Open interest: 986

Model this call

Put · $90 In the money

Snapshot session: Jan 29, 2026
Last: $32.20
Breakeven: $57.80
Implied vol: 278.4%
Delta: -0.96 ≈96% ITM
Gamma: 0.005
Theta: -0.126
Vega: 0.004
Open interest: 0

Model this put

Call · $95

Snapshot session: Aug 13, 2026
Last: $0.03
Breakeven: $95.03
Implied vol: 279.7%
Delta: 0.03 ≈3% ITM
Gamma: 0.004
Theta: -0.102
Vega: 0.004
Open interest: 3k

Model this call

Put · $95 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 295.9%
Delta: -0.962 ≈96% ITM
Gamma: 0.005
Theta: -0.128
Vega: 0.004
Open interest: 0

Model this put

PAAS · Pan American Silver Corp

Options Chain

Positioning

Chain