Dark

Check out our Level2View

PAAS
Pan American Silver Corp.
stock NYSE

At Close

Dec 5, 2025 3:59:58 PM EST

44.38USD+0.407%(+0.18)4,561,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

45.10USD+2.036%(+0.90)20,704

After-hours

Dec 5, 2025 4:49:30 PM EST

44.35USD-0.068%(-0.03)2,102

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Dec 19, 2025 Feb 20, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,398	0	0	1,746

PAAS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

PAAS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

PAAS Dec 19, 2025 Exp. - Max Pain @ $17.50

Puts

Calls

PAAS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	1.75	+400.00%	60	179	11-28	PAAS1251219C00030000
25.00 C	5.33	-10.27%	1	1,255	12-03	PAAS1251219C00025000
22.50 C	4.00	+17.65%	2	497	11-17	PAAS1251219C00022500
20.00 C	10.50	-7.89%	2	1,375	12-02	PAAS1251219C00020000
17.50 C	13.50	+84.93%	43	718	12-01	PAAS1251219C00017500
15.00 C	15.90	+44.41%	3	252	11-28	PAAS1251219C00015000
12.50 C	17.50	+30.60%	1	51	11-28	PAAS1251219C00012500
10.00 C	20.80	+36.39%	1	65	11-28	PAAS1251219C00010000
7.50 C	22.90	0%	1	6	11-28	PAAS1251219C00007500
5.00 C	20.50	0%	1	0	11-21	PAAS1251219C00005000
2.50 C	0	0%	0			PAAS1251219C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	4.20	0%	1	12	09-23	PAAS1251219P00030000
25.00 P	0	0%	0			PAAS1251219P00025000
22.50 P	0.10	0%	20	67	11-26	PAAS1251219P00022500
20.00 P	0.04	-20.00%	28	268	12-03	PAAS1251219P00020000
17.50 P	0.10	+100.00%	44	537	11-21	PAAS1251219P00017500
15.00 P	0.05	-50.00%	12	715	11-17	PAAS1251219P00015000
12.50 P	0	0%	0			PAAS1251219P00012500
10.00 P	0.05	0%	2	147	11-04	PAAS1251219P00010000
7.50 P	0	0%	0			PAAS1251219P00007500
5.00 P	0	0%	0			PAAS1251219P00005000
2.50 P	0	0%	0			PAAS1251219P00002500

Share