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
Aug 29, 2025 3:59:59 PM EDT
33.94USD+3.067%(+1.01)4,285,807
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 29, 2025 9:27:30 AM EDT
32.95USD+0.061%(+0.02)1,661
After-hours
Aug 29, 2025 4:49:30 PM EDT
33.91USD-0.088%(-0.03)8,359
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Apr 17, 2026Jan 15, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,860378451,945


PAAS Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

PAAS Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

PAAS Aug 29, 2025 Exp. - Max Pain @ $31.50

Puts
Calls


PAAS Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
41.00 C00%0PAAS250829C00041000
40.50 C00%0PAAS250829C00040500
40.00 C00%0PAAS250829C00040000
39.50 C00%0PAAS250829C00039500
39.00 C0.01-75.00%13608-26PAAS250829C00039000
38.50 C00%0PAAS250829C00038500
38.00 C0.210%1108-26PAAS250829C00038000
37.50 C00%0PAAS250829C00037500
37.00 C00%0PAAS250829C00037000
36.50 C00%0PAAS250829C00036500
36.00 C0.01-92.86%101208-25PAAS250829C00036000
35.50 C00%0PAAS250829C00035500
35.00 C0.07+133.33%2116408-26PAAS250829C00035000
34.50 C0.05-50.00%14208-27PAAS250829C00034500
34.00 C0.02-71.43%1212308-28PAAS250829C00034000
33.50 C0.05-66.67%910908-28PAAS250829C00033500
33.00 C0.25-34.21%16460008-28PAAS250829C00033000
32.50 C0.55-12.70%2913708-28PAAS250829C00032500
32.00 C1.00+25.00%35031608-28PAAS250829C00032000
31.50 C1.54+4.76%387008-28PAAS250829C00031500
31.00 C1.95+12.72%4117708-28PAAS250829C00031000
30.50 C2.12-3.20%39308-28PAAS250829C00030500
30.00 C2.95+10.90%819308-28PAAS250829C00030000
29.50 C3.41+5.90%10808-28PAAS250829C00029500
29.00 C3.90+8.33%79508-28PAAS250829C00029000
28.50 C2.67-8.87%2208-20PAAS250829C00028500
28.00 C5.10+24.39%13008-26PAAS250829C00028000
27.50 C5.43+1.50%5608-26PAAS250829C00027500
27.00 C5.65+18.95%1208-25PAAS250829C00027000
26.50 C00%0PAAS250829C00026500
26.00 C6.60+16.20%5308-25PAAS250829C00026000
25.50 C00%0PAAS250829C00025500
25.00 C7.65+8.36%31708-22PAAS250829C00025000
24.00 C00%0PAAS250829C00024000
23.00 C00%0PAAS250829C00023000
22.50 C00%0PAAS250829C00022500
22.00 C10.940%1108-27PAAS250829C00022000
21.00 C00%0PAAS250829C00021000
20.00 C12.650%1108-28PAAS250829C00020000
19.00 C00%0PAAS250829C00019000
18.00 C00%0PAAS250829C00018000
15.00 C00%0PAAS250829C00015000
Puts
StrikePriceChangeVolOILastContract Name
41.00 P00%0PAAS250829P00041000
40.50 P00%0PAAS250829P00040500
40.00 P00%0PAAS250829P00040000
39.50 P00%0PAAS250829P00039500
39.00 P00%0PAAS250829P00039000
38.50 P00%0PAAS250829P00038500
38.00 P00%0PAAS250829P00038000
37.50 P00%0PAAS250829P00037500
37.00 P00%0PAAS250829P00037000
36.50 P00%0PAAS250829P00036500
36.00 P00%0PAAS250829P00036000
35.50 P00%0PAAS250829P00035500
35.00 P3.50+2.94%42108-15PAAS250829P00035000
34.50 P00%0PAAS250829P00034500
34.00 P1.13+3.67%52408-28PAAS250829P00034000
33.50 P0.66-17.50%51308-28PAAS250829P00033500
33.00 P0.30-25.00%3511608-28PAAS250829P00033000
32.50 P0.15-28.57%718208-28PAAS250829P00032500
32.00 P0.03-70.00%1315508-28PAAS250829P00032000
31.50 P0.04-63.64%1112008-28PAAS250829P00031500
31.00 P0.05+66.67%110008-28PAAS250829P00031000
30.50 P0.03-25.00%17008-26PAAS250829P00030500
30.00 P0.01-85.71%1020208-25PAAS250829P00030000
29.50 P0.05-37.50%37608-26PAAS250829P00029500
29.00 P0.02-75.00%515608-26PAAS250829P00029000
28.50 P0.04-83.33%252508-25PAAS250829P00028500
28.00 P0.03-70.00%209308-22PAAS250829P00028000
27.50 P0.250%1108-27PAAS250829P00027500
27.00 P0.050.00%111708-27PAAS250829P00027000
26.50 P0.36-41.94%12308-28PAAS250829P00026500
26.00 P0.16-62.79%110808-28PAAS250829P00026000
25.50 P00%0PAAS250829P00025500
25.00 P0.67+1,016.67%111508-22PAAS250829P00025000
24.00 P0.13-13.33%120208-04PAAS250829P00024000
23.00 P0.33+175.00%15108-25PAAS250829P00023000
22.50 P0.20+53.85%1208-27PAAS250829P00022500
22.00 P0.01-92.31%11608-27PAAS250829P00022000
21.00 P00%0PAAS250829P00021000
20.00 P0.240%1108-27PAAS250829P00020000
19.00 P0.040%1108-27PAAS250829P00019000
18.00 P00%0PAAS250829P00018000
15.00 P00%0PAAS250829P00015000


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