Dark

PAAS
Pan American Silver Corp.
stock NYSE

At Close

Jul 21, 2026 3:59:54 PM EDT

44.44USD+5.333%(+2.25)4,607,657

38.12Bid 44.45Ask 6.33Spread

Pre-market

Jul 21, 2026 9:26:30 AM EDT

43.32USD+2.678%(+1.13)21,853

After-hours

Jul 21, 2026 4:47:30 PM EDT

44.48USD+0.090%(+0.04)243,836

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,247	1,706	185	881

PAAS Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

PAAS Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

PAAS Jul 24, 2026 Exp. - Max Pain @ $42.50

Puts

Calls

PAAS Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.10	0%	2	2	07-20	PAAS260724C00080000
75.00 C	0	0%	0			PAAS260724C00075000
70.00 C	0	0%	0			PAAS260724C00070000
65.00 C	0.30	-45.45%	1	31	06-23	PAAS260724C00065000
64.00 C	0	0%	0			PAAS260724C00064000
63.00 C	0	0%	0			PAAS260724C00063000
62.00 C	1.09	+21.11%	1	34	06-17	PAAS260724C00062000
61.00 C	0.28	-73.33%	14	14	06-23	PAAS260724C00061000
60.00 C	0.23	+360.00%	4	35	07-15	PAAS260724C00060000
59.00 C	0.35	-50.00%	1	11	06-25	PAAS260724C00059000
58.00 C	0.15	-25.00%	2	68	07-01	PAAS260724C00058000
57.00 C	0.02	-92.31%	1	11	07-20	PAAS260724C00057000
56.00 C	0.30	+7.14%	1	9	07-06	PAAS260724C00056000
55.00 C	0.05	0.00%	40	99	07-17	PAAS260724C00055000
54.00 C	0.14	-26.32%	2	28	07-13	PAAS260724C00054000
53.00 C	0.05	-85.71%	3	12	07-09	PAAS260724C00053000
52.00 C	0.01	-93.33%	30	155	07-20	PAAS260724C00052000
51.00 C	0.06	-76.92%	4	79	07-20	PAAS260724C00051000
50.00 C	0.03	-70.00%	5	77	07-17	PAAS260724C00050000
49.50 C	0.40	0%	10	10	07-09	PAAS260724C00049500
49.00 C	0.05	-50.00%	4	33	07-20	PAAS260724C00049000
48.50 C	0.07	-70.83%	3	12	07-20	PAAS260724C00048500
48.00 C	0.25	-16.67%	1	84	07-15	PAAS260724C00048000
47.50 C	0.07	0%	18	18	07-20	PAAS260724C00047500
47.00 C	0.05	-50.00%	20	78	07-20	PAAS260724C00047000
46.50 C	0.08	-46.67%	6	12	07-20	PAAS260724C00046500
46.00 C	0.10	-33.33%	19	114	07-20	PAAS260724C00046000
45.50 C	0.15	-50.00%	118	153	07-20	PAAS260724C00045500
45.00 C	0.23	-20.69%	286	343	07-20	PAAS260724C00045000
44.50 C	0.35	-16.67%	175	184	07-20	PAAS260724C00044500
44.00 C	0.40	0.00%	237	439	07-20	PAAS260724C00044000
43.50 C	0.59	-18.06%	77	126	07-20	PAAS260724C00043500
43.00 C	0.80	+14.29%	59	142	07-20	PAAS260724C00043000
42.50 C	1.00	+17.65%	28	64	07-20	PAAS260724C00042500
42.00 C	1.30	+13.04%	50	109	07-20	PAAS260724C00042000
41.50 C	1.40	0%	296	296	07-17	PAAS260724C00041500
41.00 C	1.85	+21.71%	2	4	07-20	PAAS260724C00041000
40.50 C	0	0%	0			PAAS260724C00040500
40.00 C	2.70	+17.90%	10	12	07-20	PAAS260724C00040000
39.50 C	0	0%	0			PAAS260724C00039500
39.00 C	0	0%	0			PAAS260724C00039000
38.50 C	0	0%	0			PAAS260724C00038500
38.00 C	0	0%	0			PAAS260724C00038000
37.50 C	0	0%	0			PAAS260724C00037500
37.00 C	0	0%	0			PAAS260724C00037000
36.50 C	0	0%	0			PAAS260724C00036500
36.00 C	5.85	-26.78%	2	40	07-20	PAAS260724C00036000
35.50 C	0	0%	0			PAAS260724C00035500
35.00 C	7.79	-33.42%	6	6	07-20	PAAS260724C00035000
34.50 C	0	0%	0			PAAS260724C00034500
34.00 C	7.86	-32.24%	3	9	07-20	PAAS260724C00034000
33.00 C	0	0%	0			PAAS260724C00033000
32.00 C	0	0%	0			PAAS260724C00032000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	37.80	0%	1	0	07-20	PAAS260724P00080000
75.00 P	0	0%	0			PAAS260724P00075000
70.00 P	0	0%	0			PAAS260724P00070000
65.00 P	13.65	0%	5	5	06-16	PAAS260724P00065000
64.00 P	0	0%	0			PAAS260724P00064000
63.00 P	14.24	+35.62%	1	0	06-18	PAAS260724P00063000
62.00 P	14.60	0%	3	0	06-09	PAAS260724P00062000
61.00 P	0	0%	0			PAAS260724P00061000
60.00 P	17.55	+1.09%	2	3	07-20	PAAS260724P00060000
59.00 P	16.64	+97.62%	1	0	07-20	PAAS260724P00059000
58.00 P	13.43	0%	2	0	06-10	PAAS260724P00058000
57.00 P	14.83	0%	1	1	07-20	PAAS260724P00057000
56.00 P	13.97	0%	1	0	07-20	PAAS260724P00056000
55.00 P	13.10	+2.34%	1	4	07-20	PAAS260724P00055000
54.00 P	11.49	+37.60%	1	5	07-13	PAAS260724P00054000
53.00 P	10.93	+19.45%	1	2	07-17	PAAS260724P00053000
52.00 P	9.65	+26.97%	2	5	07-08	PAAS260724P00052000
51.00 P	8.95	+40.94%	1	4	07-08	PAAS260724P00051000
50.00 P	7.95	+3.92%	3	16	07-20	PAAS260724P00050000
49.50 P	7.55	-10.01%	2	1	07-20	PAAS260724P00049500
49.00 P	6.89	-8.74%	3	4	07-20	PAAS260724P00049000
48.50 P	0	0%	0			PAAS260724P00048500
48.00 P	6.00	+1.35%	2	36	07-20	PAAS260724P00048000
47.50 P	4.28	-9.70%	1	5	07-10	PAAS260724P00047500
47.00 P	5.00	-8.26%	9	13	07-20	PAAS260724P00047000
46.50 P	0	0%	0			PAAS260724P00046500
46.00 P	4.43	+4.98%	4	22	07-17	PAAS260724P00046000
45.50 P	2.60	-9.72%	9	11	07-14	PAAS260724P00045500
45.00 P	3.33	-5.67%	1	41	07-20	PAAS260724P00045000
44.50 P	2.55	+15.91%	3	7	07-10	PAAS260724P00044500
44.00 P	2.37	-24.28%	3	110	07-20	PAAS260724P00044000
43.50 P	2.35	+7.31%	1	9	07-17	PAAS260724P00043500
43.00 P	1.65	-19.51%	14	176	07-20	PAAS260724P00043000
42.50 P	1.64	+13.10%	20	55	07-17	PAAS260724P00042500
42.00 P	0.85	-36.09%	29	74	07-20	PAAS260724P00042000
41.50 P	0.60	-52.00%	13	74	07-20	PAAS260724P00041500
41.00 P	0.45	-50.00%	44	129	07-20	PAAS260724P00041000
40.50 P	0	0%	0			PAAS260724P00040500
40.00 P	0.23	-58.18%	18	122	07-20	PAAS260724P00040000
39.50 P	0	0%	0			PAAS260724P00039500
39.00 P	0.20	-33.33%	11	39	07-20	PAAS260724P00039000
38.50 P	0	0%	0			PAAS260724P00038500
38.00 P	0.10	-54.55%	2	19	07-20	PAAS260724P00038000
37.50 P	0	0%	0			PAAS260724P00037500
37.00 P	0.07	-58.82%	2	29	07-20	PAAS260724P00037000
36.50 P	0	0%	0			PAAS260724P00036500
36.00 P	0.05	-75.00%	1	23	07-20	PAAS260724P00036000
35.50 P	0	0%	0			PAAS260724P00035500
35.00 P	0.05	0.00%	1	13	07-16	PAAS260724P00035000
34.50 P	0	0%	0			PAAS260724P00034500
34.00 P	0.05	0.00%	2	9	07-20	PAAS260724P00034000
33.00 P	0	0%	0			PAAS260724P00033000
32.00 P	0	0%	0			PAAS260724P00032000