Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PAAS
Pan American Silver Corp.
stock NYSE

At Close
Jun 15, 2026 3:59:58 PM EDT
50.99USD+5.920%(+2.85)7,220,714
44.37Bid   57.99Ask   13.62Spread
Pre-market
Jun 15, 2026 9:29:30 AM EDT
51.45USD+6.876%(+3.31)18,280
After-hours
Jun 15, 2026 4:00:30 PM EDT
50.97USD-0.039%(-0.02)388,726
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,64415,6742,3373,019


PAAS Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

PAAS Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

PAAS Jun 18, 2026 Exp. - Max Pain @ $52.00

Puts
Calls


PAAS Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.24-40.00%159505-15PAAS260618C00085000
80.00 C0.050.00%2310506-10PAAS260618C00080000
75.00 C0.050.00%4957206-10PAAS260618C00075000
70.00 C0.03-57.14%23,66106-10PAAS260618C00070000
68.00 C0.10-81.82%7011506-03PAAS260618C00068000
67.00 C0.39+39.29%23706-03PAAS260618C00067000
66.00 C0.10-75.00%613406-08PAAS260618C00066000
65.00 C0.03-40.00%343,29906-12PAAS260618C00065000
64.00 C0.05-93.75%510406-11PAAS260618C00064000
63.00 C0.05-66.67%107706-09PAAS260618C00063000
62.00 C0.15-16.67%247006-12PAAS260618C00062000
61.00 C0.13+18.18%1730906-12PAAS260618C00061000
60.00 C0.050.00%1013,43806-12PAAS260618C00060000
59.00 C0.05-75.00%410706-10PAAS260618C00059000
58.00 C0.15-6.25%119906-08PAAS260618C00058000
57.00 C0.10-44.44%838906-12PAAS260618C00057000
56.00 C0.10+100.00%1242906-12PAAS260618C00056000
55.00 C0.07-30.00%221,09906-12PAAS260618C00055000
54.00 C0.13+8.33%836906-12PAAS260618C00054000
53.00 C0.20+53.85%3922606-12PAAS260618C00053000
52.00 C0.35+45.83%453006-12PAAS260618C00052000
51.00 C0.55+175.00%18641006-12PAAS260618C00051000
50.00 C0.70+55.56%16987506-12PAAS260618C00050000
49.50 C0.90+164.71%41006-12PAAS260618C00049500
49.00 C1.10+86.44%593806-12PAAS260618C00049000
48.50 C1.30+100.00%50006-12PAAS260618C00048500
48.00 C1.65+68.37%10642706-12PAAS260618C00048000
47.50 C0.94-53.47%27006-11PAAS260618C00047500
47.00 C2.38+83.08%3539606-12PAAS260618C00047000
46.50 C0.950%14006-10PAAS260618C00046500
46.00 C2.92+84.81%1110406-12PAAS260618C00046000
45.50 C2.75+30.95%2006-12PAAS260618C00045500
45.00 C3.85+140.63%67706-12PAAS260618C00045000
44.50 C1.75-2.78%5006-11PAAS260618C00044500
44.00 C4.68+99.15%10006-12PAAS260618C00044000
43.00 C00%0PAAS260618C00043000
42.00 C6.15+8.85%303006-09PAAS260618C00042000
41.00 C7.05+8.46%303006-09PAAS260618C00041000
40.00 C8.40-61.75%682606-08PAAS260618C00040000
39.00 C5.750%2006-11PAAS260618C00039000
38.00 C6.650%2006-11PAAS260618C00038000
37.00 C00%0PAAS260618C00037000
36.00 C00%0PAAS260618C00036000
35.00 C20.30+13.47%1106-01PAAS260618C00035000
34.00 C00%0PAAS260618C00034000
Puts
StrikePriceChangeVolOILastContract Name
85.00 P00%0PAAS260618P00085000
80.00 P18.950%7705-11PAAS260618P00080000
75.00 P14.200%5505-11PAAS260618P00075000
70.00 P15.29+9.45%13705-29PAAS260618P00070000
68.00 P00%0PAAS260618P00068000
67.00 P00%0PAAS260618P00067000
66.00 P00%0PAAS260618P00066000
65.00 P20.65+2.03%94406-11PAAS260618P00065000
64.00 P00%0PAAS260618P00064000
63.00 P14.97+88.78%1106-05PAAS260618P00063000
62.00 P14.52+58.69%3306-08PAAS260618P00062000
61.00 P7.400%101005-18PAAS260618P00061000
60.00 P15.37+0.46%237206-10PAAS260618P00060000
59.00 P9.64+51.33%1506-05PAAS260618P00059000
58.00 P13.20-2.00%414406-11PAAS260618P00058000
57.00 P12.85+37.58%9806-11PAAS260618P00057000
56.00 P10.07+17.50%21406-11PAAS260618P00056000
55.00 P6.89-30.40%81,12106-12PAAS260618P00055000
54.00 P7.00-23.91%242906-12PAAS260618P00054000
53.00 P5.15-40.53%111806-12PAAS260618P00053000
52.00 P6.25-16.11%2230006-11PAAS260618P00052000
51.00 P4.42-17.38%411906-12PAAS260618P00051000
50.00 P2.52-34.72%51,97106-12PAAS260618P00050000
49.50 P00%0PAAS260618P00049500
49.00 P1.90-48.65%39106-12PAAS260618P00049000
48.50 P1.61-54.26%1006-12PAAS260618P00048500
48.00 P1.35-53.77%1018406-12PAAS260618P00048000
47.50 P1.43-37.28%7006-12PAAS260618P00047500
47.00 P1.00-55.36%1119406-12PAAS260618P00047000
46.50 P0.90-70.00%4006-12PAAS260618P00046500
46.00 P0.60-62.73%844606-12PAAS260618P00046000
45.50 P0.70-42.15%2006-12PAAS260618P00045500
45.00 P0.40-64.60%4533606-12PAAS260618P00045000
44.50 P0.55-42.11%37006-12PAAS260618P00044500
44.00 P0.25-79.17%73006-12PAAS260618P00044000
43.00 P0.15-81.71%11006-12PAAS260618P00043000
42.00 P0.15-62.50%54006-12PAAS260618P00042000
41.00 P0.10-60.00%2006-12PAAS260618P00041000
40.00 P0.04-73.33%3719106-12PAAS260618P00040000
39.00 P0.08-46.67%5006-11PAAS260618P00039000
38.00 P0.200%3006-11PAAS260618P00038000
37.00 P00%0PAAS260618P00037000
36.00 P00%0PAAS260618P00036000
35.00 P0.20-13.04%1605-05PAAS260618P00035000
34.00 P00%0PAAS260618P00034000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC