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 18, 2026 3:59:59 PM EDT
55.19USD-2.137%(-1.21)9,677,839
47.69Bid   57.90Ask   10.21Spread
Pre-market
May 18, 2026 9:28:30 AM EDT
57.37USD+1.720%(+0.97)30,358
After-hours
May 18, 2026 4:49:30 PM EDT
55.21USD+0.027%(+0.02)210,513
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,21026,8002,51911,619


PAAS May 15, 2026 Exp. - Volume by Strike
Puts
Calls

PAAS May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

PAAS May 15, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


PAAS May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C0.04-33.33%145904-16PAAS260515C00095000
90 C0.08+33.33%5027904-22PAAS260515C00090000
85 C0.030.00%1586905-13PAAS260515C00085000
80 C0.03-25.00%572305-11PAAS260515C00080000
75 C0.05+400.00%11,47905-11PAAS260515C00075000
72 C0.25+2,400.00%101005-14PAAS260515C00072000
71 C0.550%3304-21PAAS260515C00071000
70 C0.03-80.00%105,65905-14PAAS260515C00070000
69 C0.15-28.57%39505-13PAAS260515C00069000
68 C0.20-33.33%362405-13PAAS260515C00068000
67 C0.05-83.33%7010705-14PAAS260515C00067000
66 C0.05-88.37%6978105-14PAAS260515C00066000
65 C0.08-87.69%965,15605-14PAAS260515C00065000
64 C0.16-84.00%13390605-14PAAS260515C00064000
63 C0.36-78.31%621,13705-14PAAS260515C00063000
62 C0.72-65.71%871,06905-14PAAS260515C00062000
61 C1.32-60.24%3531205-14PAAS260515C00061000
60 C1.60-57.33%2915,34205-14PAAS260515C00060000
59 C2.80-45.63%520805-14PAAS260515C00059000
58 C3.80-37.70%929105-14PAAS260515C00058000
57 C4.56-34.20%113505-14PAAS260515C00057000
56 C5.70-32.14%141,15605-14PAAS260515C00056000
55 C6.50-26.14%2632,87605-14PAAS260515C00055000
54 C7.55-28.91%111205-14PAAS260515C00054000
53 C8.42-25.49%426105-14PAAS260515C00053000
52 C9.10-24.29%2721405-14PAAS260515C00052000
51 C10.47-19.28%2248805-14PAAS260515C00051000
50 C11.46-17.44%2263,10305-14PAAS260515C00050000
49 C12.61-10.57%296805-14PAAS260515C00049000
48 C13.52-16.70%210105-14PAAS260515C00048000
47 C15.20+2.98%14405-12PAAS260515C00047000
46 C15.03+54.95%41405-12PAAS260515C00046000
45 C16.70-9.97%230505-14PAAS260515C00045000
44 C20.36+6.99%18605-13PAAS260515C00044000
43 C18.28-12.12%72305-14PAAS260515C00043000
42 C19.27-11.56%77705-14PAAS260515C00042000
41 C20.73-11.03%19205-14PAAS260515C00041000
40 C24.21+11.88%651405-13PAAS260515C00040000
39 C22.72-7.83%712005-14PAAS260515C00039000
38 C23.71-7.53%74005-14PAAS260515C00038000
37 C24.56-10.59%27205-14PAAS260515C00037000
36 C25.44-10.36%19005-14PAAS260515C00036000
35 C28.81+3.48%117905-13PAAS260515C00035000
34 C27.67-7.15%101705-14PAAS260515C00034000
33 C28.58-6.94%1014505-14PAAS260515C00033000
32 C31.63+30.97%18105-13PAAS260515C00032000
31 C30.60-2.61%1805-14PAAS260515C00031000
30 C31.50-7.62%114105-14PAAS260515C00030000
29 C32.40-7.51%101805-14PAAS260515C00029000
28 C35.93+3.69%181105-13PAAS260515C00028000
27 C36.65-0.68%102705-14PAAS260515C00027000
26 C35.53-6.01%221105-14PAAS260515C00026000
25 C36.52-2.35%202205-14PAAS260515C00025000
24 C37.45-6.37%8305-14PAAS260515C00024000
23 C38.61-5.48%5505-14PAAS260515C00023000
22 C39.52-5.45%36305-14PAAS260515C00022000
21 C40.50-5.17%39205-14PAAS260515C00021000
20 C41.40-2.59%82605-14PAAS260515C00020000
19 C45.18+3.41%101105-13PAAS260515C00019000
18 C46.17+3.54%10005-13PAAS260515C00018000
Puts
StrikePriceChangeVolOILastContract Name
95 P35.850%4402-19PAAS260515P00095000
90 P37.44+12.20%31004-28PAAS260515P00090000
85 P32.50+22.64%1604-28PAAS260515P00085000
80 P21.33-25.16%77304-08PAAS260515P00080000
75 P22.12+2.88%2604-30PAAS260515P00075000
72 P00%0PAAS260515P00072000
71 P00%0PAAS260515P00071000
70 P10.00-46.09%15305-07PAAS260515P00070000
69 P7.100%151505-11PAAS260515P00069000
68 P00%0PAAS260515P00068000
67 P00%0PAAS260515P00067000
66 P4.68+83.53%51005-14PAAS260515P00066000
65 P3.77+88.50%730405-14PAAS260515P00065000
64 P3.22+133.33%9405-14PAAS260515P00064000
63 P2.15+168.75%162605-14PAAS260515P00063000
62 P1.00+108.33%428405-14PAAS260515P00062000
61 P0.60+100.00%8030205-14PAAS260515P00061000
60 P0.38+137.50%631,06105-14PAAS260515P00060000
59 P0.20+100.00%157705-14PAAS260515P00059000
58 P0.09+12.50%1121905-14PAAS260515P00058000
57 P0.10+100.00%118405-14PAAS260515P00057000
56 P0.050.00%39105-13PAAS260515P00056000
55 P0.05+400.00%7361,63605-14PAAS260515P00055000
54 P0.05-37.50%13205-14PAAS260515P00054000
53 P0.050.00%28005-12PAAS260515P00053000
52 P0.050.00%18305-12PAAS260515P00052000
51 P0.03-75.00%74105-11PAAS260515P00051000
50 P0.04-20.00%23,32205-13PAAS260515P00050000
49 P0.12+20.00%7052405-14PAAS260515P00049000
48 P0.050.00%1025505-11PAAS260515P00048000
47 P0.05-37.50%159805-08PAAS260515P00047000
46 P0.060.00%1759405-07PAAS260515P00046000
45 P0.08+166.67%460205-08PAAS260515P00045000
44 P0.08-73.33%218805-06PAAS260515P00044000
43 P0.050.00%112205-07PAAS260515P00043000
42 P0.10+150.00%217905-11PAAS260515P00042000
41 P0.06-70.00%725305-06PAAS260515P00041000
40 P0.030.00%51,13005-11PAAS260515P00040000
39 P0.10-28.57%348204-30PAAS260515P00039000
38 P0.03-40.00%115905-07PAAS260515P00038000
37 P0.05+66.67%314705-12PAAS260515P00037000
36 P0.050.00%126505-06PAAS260515P00036000
35 P0.05-72.22%5044605-06PAAS260515P00035000
34 P0.10-44.44%314804-21PAAS260515P00034000
33 P0.10-72.97%107204-09PAAS260515P00033000
32 P0.100.00%11305-12PAAS260515P00032000
31 P0.10+66.67%110805-12PAAS260515P00031000
30 P0.10+66.67%18305-11PAAS260515P00030000
29 P0.29-17.14%42701-23PAAS260515P00029000
28 P0.05-61.54%2704-13PAAS260515P00028000
27 P0.05-54.55%31304-16PAAS260515P00027000
26 P0.05-50.00%1404-15PAAS260515P00026000
25 P0.100.00%14705-13PAAS260515P00025000
24 P0.15-50.00%3301-23PAAS260515P00024000
23 P0.650%1110-21PAAS260515P00023000
22 P0.100.00%1005-14PAAS260515P00022000
21 P00%0PAAS260515P00021000
20 P0.100%10010012-29PAAS260515P00020000
19 P0.10+100.00%32005-14PAAS260515P00019000
18 P0.10+100.00%13505-12PAAS260515P00018000


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