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
May 12, 2025 3:59:56 PM EDT
22.81USD-16.171%(-4.40)20,717,904
22.80Bid   22.83Ask   0.03Spread
Pre-market
May 12, 2025 9:28:30 AM EDT
25.33USD-6.909%(-1.88)215,297
After-hours
May 12, 2025 4:56:30 PM EDT
23.00USD+0.826%(+0.19)58,943
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,04531,0954,8563,408


PAAS May 16, 2025 Exp. - Volume by Strike
Puts
Calls

PAAS May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

PAAS May 16, 2025 Exp. - Max Pain @ $24.50

Puts
Calls


PAAS May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.00 C0.050%5504-21PAAS250516C00037000
36.00 C0.020%7704-21PAAS250516C00036000
35.00 C0.03-40.00%456705-09PAAS250516C00035000
34.00 C0.10-41.18%2821304-21PAAS250516C00034000
33.00 C0.04-69.23%112,28705-08PAAS250516C00033000
32.00 C0.06+20.00%24,49705-09PAAS250516C00032000
31.50 C0.300%594004-21PAAS250516C00031500
31.00 C0.03-40.00%547805-08PAAS250516C00031000
30.00 C0.050.00%281,39205-09PAAS250516C00030000
29.50 C0.07-56.25%21605-09PAAS250516C00029500
29.00 C0.12+71.43%16047605-09PAAS250516C00029000
28.50 C0.20+42.86%865105-09PAAS250516C00028500
28.00 C0.33+230.00%2801,60405-09PAAS250516C00028000
27.50 C0.51+104.00%25022205-09PAAS250516C00027500
27.00 C0.80+220.00%5001,45305-09PAAS250516C00027000
26.50 C0.97+162.16%14417705-09PAAS250516C00026500
26.00 C1.40+180.00%4481,41405-09PAAS250516C00026000
25.50 C1.70+100.00%14823305-09PAAS250516C00025500
25.00 C2.10+100.00%5282,25505-09PAAS250516C00025000
24.50 C2.55+189.77%281,82505-09PAAS250516C00024500
24.00 C2.19+16.49%421,09305-09PAAS250516C00024000
23.50 C1.45-17.14%11805-07PAAS250516C00023500
23.00 C4.10+40.41%477205-09PAAS250516C00023000
22.50 C3.380%5505-08PAAS250516C00022500
22.00 C5.00+19.05%4034805-09PAAS250516C00022000
21.50 C2.60+11.11%1105-05PAAS250516C00021500
21.00 C5.80+9.85%1022105-09PAAS250516C00021000
20.50 C00%0PAAS250516C00020500
20.00 C6.05+6.14%822105-09PAAS250516C00020000
19.50 C00%0PAAS250516C00019500
19.00 C6.00-36.17%37705-07PAAS250516C00019000
18.50 C00%0PAAS250516C00018500
18.00 C8.57-16.80%11104-21PAAS250516C00018000
17.00 C7.60-22.92%121704-09PAAS250516C00017000
16.00 C9.10-1.09%125604-30PAAS250516C00016000
15.00 C11.80-8.53%64504-21PAAS250516C00015000
14.00 C00%0PAAS250516C00014000
13.00 C12.15-6.39%14304-30PAAS250516C00013000
Puts
StrikePriceChangeVolOILastContract Name
37.00 P00%0PAAS250516P00037000
36.00 P00%0PAAS250516P00036000
35.00 P00%0PAAS250516P00035000
34.00 P00%0PAAS250516P00034000
33.00 P00%0PAAS250516P00033000
32.00 P4.81-14.11%1104-17PAAS250516P00032000
31.50 P00%0PAAS250516P00031500
31.00 P00%0PAAS250516P00031000
30.00 P4.20-2.33%112604-24PAAS250516P00030000
29.50 P00%0PAAS250516P00029500
29.00 P5.25+8.47%112005-05PAAS250516P00029000
28.50 P2.500%1104-21PAAS250516P00028500
28.00 P2.33-29.61%59905-08PAAS250516P00028000
27.50 P0.85-77.63%42005-09PAAS250516P00027500
27.00 P0.62-48.33%24834505-09PAAS250516P00027000
26.50 P0.37-64.76%528005-09PAAS250516P00026500
26.00 P0.25-69.51%9475805-09PAAS250516P00026000
25.50 P0.24-60.00%4212305-09PAAS250516P00025500
25.00 P0.10-76.19%22287405-09PAAS250516P00025000
24.50 P0.26-62.32%361,00405-08PAAS250516P00024500
24.00 P0.05-66.67%4059705-09PAAS250516P00024000
23.50 P0.05-50.00%89005-09PAAS250516P00023500
23.00 P0.05-37.50%1661805-09PAAS250516P00023000
22.50 P0.07-72.00%252505-08PAAS250516P00022500
22.00 P0.03-25.00%521,97305-09PAAS250516P00022000
21.50 P0.10-76.74%1205-07PAAS250516P00021500
21.00 P0.02-60.00%221405-09PAAS250516P00021000
20.50 P0.050%9905-08PAAS250516P00020500
20.00 P0.08+60.00%228705-09PAAS250516P00020000
19.50 P00%0PAAS250516P00019500
19.00 P0.06+20.00%156805-06PAAS250516P00019000
18.50 P00%0PAAS250516P00018500
18.00 P0.51+920.00%23904-04PAAS250516P00018000
17.00 P0.050.00%1804-23PAAS250516P00017000
16.00 P0.05-50.00%552704-16PAAS250516P00016000
15.00 P0.33+106.25%115603-10PAAS250516P00015000
14.00 P0.150%10010012-17PAAS250516P00014000
13.00 P00%0PAAS250516P00013000


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 - 2025 ChartExchange LLC