Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Sep 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,724490451,032


PAAS Sep 5, 2025 Exp. - Volume by Strike
Puts
Calls

PAAS Sep 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

PAAS Sep 5, 2025 Exp. - Max Pain @ $31.50

Puts
Calls


PAAS Sep 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
43.00 C00%0PAAS250905C00043000
42.00 C00%0PAAS250905C00042000
41.00 C00%0PAAS250905C00041000
40.00 C0.050%1108-12PAAS250905C00040000
39.00 C0.02-60.00%1808-26PAAS250905C00039000
38.00 C00%0PAAS250905C00038000
37.50 C00%0PAAS250905C00037500
37.00 C00%0PAAS250905C00037000
36.50 C00%0PAAS250905C00036500
36.00 C0.06-50.00%5028708-28PAAS250905C00036000
35.50 C0.160%323208-26PAAS250905C00035500
35.00 C0.08-55.56%13308-27PAAS250905C00035000
34.50 C0.12-20.00%54408-28PAAS250905C00034500
34.00 C0.29-17.14%248508-28PAAS250905C00034000
33.50 C0.41-31.67%6808-28PAAS250905C00033500
33.00 C0.63-11.27%16312308-28PAAS250905C00033000
32.50 C0.90-5.26%235908-28PAAS250905C00032500
32.00 C1.25+19.05%2596008-28PAAS250905C00032000
31.50 C1.40-8.50%513208-28PAAS250905C00031500
31.00 C1.78-7.77%1019108-28PAAS250905C00031000
30.50 C2.54+12.89%5608-28PAAS250905C00030500
30.00 C3.08-1.60%19108-28PAAS250905C00030000
29.50 C3.580%5508-28PAAS250905C00029500
29.00 C4.00-2.68%34108-28PAAS250905C00029000
28.50 C4.20+14.13%6608-22PAAS250905C00028500
28.00 C4.50+36.36%435508-25PAAS250905C00028000
27.50 C5.210%5508-25PAAS250905C00027500
27.00 C4.85+7.78%5608-08PAAS250905C00027000
26.50 C00%0PAAS250905C00026500
26.00 C5.80+1.75%102808-12PAAS250905C00026000
25.50 C00%0PAAS250905C00025500
25.00 C00%0PAAS250905C00025000
24.50 C00%0PAAS250905C00024500
24.00 C00%0PAAS250905C00024000
23.50 C00%0PAAS250905C00023500
23.00 C00%0PAAS250905C00023000
22.50 C00%0PAAS250905C00022500
22.00 C00%0PAAS250905C00022000
21.50 C00%0PAAS250905C00021500
21.00 C10.250%5508-19PAAS250905C00021000
20.00 C00%0PAAS250905C00020000
19.00 C12.550%3308-07PAAS250905C00019000
18.00 C00%0PAAS250905C00018000
15.00 C00%0PAAS250905C00015000
Puts
StrikePriceChangeVolOILastContract Name
43.00 P00%0PAAS250905P00043000
42.00 P00%0PAAS250905P00042000
41.00 P00%0PAAS250905P00041000
40.00 P00%0PAAS250905P00040000
39.00 P00%0PAAS250905P00039000
38.00 P00%0PAAS250905P00038000
37.50 P00%0PAAS250905P00037500
37.00 P00%0PAAS250905P00037000
36.50 P00%0PAAS250905P00036500
36.00 P00%0PAAS250905P00036000
35.50 P00%0PAAS250905P00035500
35.00 P2.60+10.64%53108-27PAAS250905P00035000
34.50 P00%0PAAS250905P00034500
34.00 P1.28-1.54%51408-28PAAS250905P00034000
33.50 P0.90-11.76%1208-28PAAS250905P00033500
33.00 P0.65-13.33%5310008-28PAAS250905P00033000
32.50 P0.60+33.33%1110508-28PAAS250905P00032500
32.00 P0.350.00%2716908-28PAAS250905P00032000
31.50 P0.240.00%137508-27PAAS250905P00031500
31.00 P0.13-13.33%12023708-28PAAS250905P00031000
30.50 P0.20-75.00%303008-25PAAS250905P00030500
30.00 P0.12-20.00%155408-25PAAS250905P00030000
29.50 P0.07-66.67%17908-27PAAS250905P00029500
29.00 P0.01-80.00%1910108-28PAAS250905P00029000
28.50 P00%0PAAS250905P00028500
28.00 P0.15-40.00%333808-19PAAS250905P00028000
27.50 P00%0PAAS250905P00027500
27.00 P0.20+33.33%91208-26PAAS250905P00027000
26.50 P00%0PAAS250905P00026500
26.00 P0.87-8.42%102108-01PAAS250905P00026000
25.50 P00%0PAAS250905P00025500
25.00 P0.33-40.00%4608-04PAAS250905P00025000
24.50 P00%0PAAS250905P00024500
24.00 P0.04-71.43%2108-08PAAS250905P00024000
23.50 P00%0PAAS250905P00023500
23.00 P00%0PAAS250905P00023000
22.50 P00%0PAAS250905P00022500
22.00 P0.520%1108-27PAAS250905P00022000
21.50 P0.340%1108-27PAAS250905P00021500
21.00 P00%0PAAS250905P00021000
20.00 P00%0PAAS250905P00020000
19.00 P00%0PAAS250905P00019000
18.00 P00%0PAAS250905P00018000
15.00 P00%0PAAS250905P00015000


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