Dark

PAAS
Pan American Silver Corp.
stock NYSE

At Close

May 29, 2026 3:59:57 PM EDT

57.03USD+3.381%(+1.87)4,200,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2026 9:27:30 AM EDT

55.11USD-0.087%(-0.05)7,140

After-hours

May 29, 2026 4:55:30 PM EDT

56.51USD-0.903%(-0.52)255,939

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

May 29, 2026 Jun 5, 2026 Jun 12, 2026 Jun 18, 2026 Jun 26, 2026 Jul 2, 2026 Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for May 29, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,046	3,294	295	1,462

PAAS May 29, 2026 Exp. - Volume by Strike

Puts

Calls

PAAS May 29, 2026 Exp. - Open Interest by Strike

Puts

Calls

PAAS May 29, 2026 Exp. - Max Pain @ $54.00

Puts

Calls

PAAS May 29, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
82 C	0	0%	0			PAAS260529C00082000
81 C	0	0%	0			PAAS260529C00081000
80 C	0.10	-47.37%	1	5	05-13	PAAS260529C00080000
79 C	0	0%	0			PAAS260529C00079000
78 C	0	0%	0			PAAS260529C00078000
77 C	0	0%	0			PAAS260529C00077000
76 C	0.32	0%	2	2	05-14	PAAS260529C00076000
75 C	0.34	+3.03%	2	19	05-13	PAAS260529C00075000
74 C	0.23	0%	2	2	05-14	PAAS260529C00074000
73 C	0.42	0%	1	1	05-14	PAAS260529C00073000
72 C	0.35	0%	1	1	05-14	PAAS260529C00072000
71 C	0.05	-50.00%	1	7	05-18	PAAS260529C00071000
70 C	0.22	-37.14%	3	48	05-28	PAAS260529C00070000
69 C	0.63	-40.00%	4	32	05-14	PAAS260529C00069000
68 C	0.02	-80.00%	1	20	05-28	PAAS260529C00068000
67 C	0.05	0.00%	2	76	05-26	PAAS260529C00067000
66 C	0.05	-16.67%	1	168	05-27	PAAS260529C00066000
65 C	0.06	+100.00%	3	903	05-28	PAAS260529C00065000
64 C	0.50	+150.00%	2	230	05-22	PAAS260529C00064000
63 C	0.05	-64.29%	2	174	05-22	PAAS260529C00063000
62 C	0.05	0.00%	3	427	05-28	PAAS260529C00062000
61 C	0.05	-58.33%	2	108	05-28	PAAS260529C00061000
60 C	0.10	0.00%	58	345	05-28	PAAS260529C00060000
59 C	0.07	-46.15%	86	319	05-28	PAAS260529C00059000
58 C	0.10	-23.08%	60	407	05-28	PAAS260529C00058000
57 C	0.40	+135.29%	82	572	05-28	PAAS260529C00057000
56 C	0.50	+56.25%	68	190	05-28	PAAS260529C00056000
55 C	1.00	+100.00%	322	434	05-28	PAAS260529C00055000
54 C	1.80	+100.00%	78	428	05-28	PAAS260529C00054000
53 C	2.76	+109.09%	247	282	05-28	PAAS260529C00053000
52 C	2.39	-13.09%	21	30	05-27	PAAS260529C00052000
51 C	4.00	-15.79%	2	11	05-28	PAAS260529C00051000
50 C	4.90	-9.26%	3	39	05-28	PAAS260529C00050000
49 C	5.97	+14.59%	2	5	05-28	PAAS260529C00049000
48 C	6.87	+18.04%	1	6	05-28	PAAS260529C00048000
47 C	7.70	+6.65%	1	4	05-28	PAAS260529C00047000
46 C	8.70	+12.26%	1	2	05-28	PAAS260529C00046000
45 C	10.27	+14.75%	1	9	05-26	PAAS260529C00045000
44 C	11.52	+3.04%	2	3	05-28	PAAS260529C00044000
43 C	12.42	+10.70%	3	2	05-28	PAAS260529C00043000
42 C	12.95	+11.64%	3	3	05-28	PAAS260529C00042000
41 C	13.85	+7.78%	12	12	05-28	PAAS260529C00041000
40 C	14.80	+7.25%	10	12	05-28	PAAS260529C00040000
39 C	14.70	0%	1	1	05-27	PAAS260529C00039000
35 C	20.28	0%	2	1	05-26	PAAS260529C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
82 P	0	0%	0			PAAS260529P00082000
81 P	0	0%	0			PAAS260529P00081000
80 P	0	0%	0			PAAS260529P00080000
79 P	0	0%	0			PAAS260529P00079000
78 P	0	0%	0			PAAS260529P00078000
77 P	0	0%	0			PAAS260529P00077000
76 P	0	0%	0			PAAS260529P00076000
75 P	13.83	-13.02%	2	2	05-12	PAAS260529P00075000
74 P	0	0%	0			PAAS260529P00074000
73 P	0	0%	0			PAAS260529P00073000
72 P	16.70	0%	1	1	05-26	PAAS260529P00072000
71 P	15.75	0%	1	0	05-26	PAAS260529P00071000
70 P	0	0%	0			PAAS260529P00070000
69 P	6.75	0%	3	3	05-12	PAAS260529P00069000
68 P	13.06	+117.67%	1	1	05-28	PAAS260529P00068000
67 P	11.00	+89.66%	16	10	05-28	PAAS260529P00067000
66 P	0	0%	0			PAAS260529P00066000
65 P	9.96	+3.21%	7	18	05-26	PAAS260529P00065000
64 P	8.00	+105.13%	10	20	05-28	PAAS260529P00064000
63 P	7.00	+1.45%	6	1	05-28	PAAS260529P00063000
62 P	6.00	-26.29%	21	2	05-28	PAAS260529P00062000
61 P	5.00	-2.15%	16	11	05-28	PAAS260529P00061000
60 P	4.00	-37.79%	68	43	05-28	PAAS260529P00060000
59 P	3.83	-25.78%	7	146	05-28	PAAS260529P00059000
58 P	2.70	-35.87%	2	37	05-28	PAAS260529P00058000
57 P	3.75	+78.57%	14	29	05-27	PAAS260529P00057000
56 P	1.20	-56.83%	51	92	05-28	PAAS260529P00056000
55 P	0.80	-50.00%	216	331	05-28	PAAS260529P00055000
54 P	0.25	-78.63%	16	75	05-28	PAAS260529P00054000
53 P	0.25	-64.79%	52	207	05-28	PAAS260529P00053000
52 P	0.10	-71.43%	14	177	05-28	PAAS260529P00052000
51 P	0.03	-82.35%	3	57	05-28	PAAS260529P00051000
50 P	0.03	-70.00%	14	296	05-28	PAAS260529P00050000
49 P	0.05	-80.00%	1	28	05-26	PAAS260529P00049000
48 P	0.02	-71.43%	5	51	05-27	PAAS260529P00048000
47 P	0.05	-79.17%	1	33	05-27	PAAS260529P00047000
46 P	0.05	-50.00%	1	19	05-27	PAAS260529P00046000
45 P	0.05	0.00%	1	42	05-22	PAAS260529P00045000
44 P	0.05	0.00%	2	7	05-15	PAAS260529P00044000
43 P	0.05	0.00%	1	2	05-18	PAAS260529P00043000
42 P	0.05	0.00%	1	11	05-19	PAAS260529P00042000
41 P	0	0%	0			PAAS260529P00041000
40 P	0.18	-48.57%	2	3	05-05	PAAS260529P00040000
39 P	0.32	0%	2	2	05-05	PAAS260529P00039000
35 P	0	0%	0			PAAS260529P00035000