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 Sep 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65718250656


PAAS Sep 12, 2025 Exp. - Volume by Strike
Puts
Calls

PAAS Sep 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

PAAS Sep 12, 2025 Exp. - Max Pain @ $31.50

Puts
Calls


PAAS Sep 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
43.00 C00%0PAAS250912C00043000
42.00 C00%0PAAS250912C00042000
41.00 C00%0PAAS250912C00041000
40.00 C00%0PAAS250912C00040000
39.00 C0.050.00%1508-25PAAS250912C00039000
38.00 C00%0PAAS250912C00038000
37.00 C00%0PAAS250912C00037000
36.00 C0.20-20.00%11508-28PAAS250912C00036000
35.00 C0.28-12.50%417708-28PAAS250912C00035000
34.00 C0.600.00%218508-28PAAS250912C00034000
33.00 C0.950.00%2110108-28PAAS250912C00033000
32.50 C1.00-20.00%30030408-28PAAS250912C00032500
32.00 C1.55+1.97%116208-28PAAS250912C00032000
31.50 C00%0PAAS250912C00031500
31.00 C2.01+5.79%34008-28PAAS250912C00031000
30.50 C2.760%1108-26PAAS250912C00030500
30.00 C2.77-10.65%39708-28PAAS250912C00030000
29.50 C00%0PAAS250912C00029500
29.00 C4.06+6.84%163308-26PAAS250912C00029000
28.50 C00%0PAAS250912C00028500
28.00 C3.74-6.97%1208-13PAAS250912C00028000
27.50 C00%0PAAS250912C00027500
27.00 C5.72+21.70%2208-22PAAS250912C00027000
26.50 C00%0PAAS250912C00026500
26.00 C2.200%5508-01PAAS250912C00026000
25.00 C00%0PAAS250912C00025000
24.00 C00%0PAAS250912C00024000
23.00 C00%0PAAS250912C00023000
22.50 C00%0PAAS250912C00022500
22.00 C00%0PAAS250912C00022000
21.00 C00%0PAAS250912C00021000
20.00 C11.350%5508-19PAAS250912C00020000
19.00 C00%0PAAS250912C00019000
18.00 C13.25-4.81%5508-19PAAS250912C00018000
15.00 C00%0PAAS250912C00015000
Puts
StrikePriceChangeVolOILastContract Name
43.00 P00%0PAAS250912P00043000
42.00 P00%0PAAS250912P00042000
41.00 P00%0PAAS250912P00041000
40.00 P00%0PAAS250912P00040000
39.00 P00%0PAAS250912P00039000
38.00 P00%0PAAS250912P00038000
37.00 P00%0PAAS250912P00037000
36.00 P00%0PAAS250912P00036000
35.00 P2.690%202008-22PAAS250912P00035000
34.00 P2.040%303008-22PAAS250912P00034000
33.00 P1.02-7.27%407508-27PAAS250912P00033000
32.50 P0.77+2.67%53108-28PAAS250912P00032500
32.00 P0.50-16.67%11208-28PAAS250912P00032000
31.50 P0.44-22.81%14108-26PAAS250912P00031500
31.00 P0.27-30.77%11212808-28PAAS250912P00031000
30.50 P0.140%1108-26PAAS250912P00030500
30.00 P0.13-23.53%16022508-28PAAS250912P00030000
29.50 P0.120%1108-26PAAS250912P00029500
29.00 P0.15+50.00%14408-28PAAS250912P00029000
28.50 P00%0PAAS250912P00028500
28.00 P0.250%1108-14PAAS250912P00028000
27.50 P00%0PAAS250912P00027500
27.00 P0.14-44.00%32508-15PAAS250912P00027000
26.50 P00%0PAAS250912P00026500
26.00 P0.05-66.67%4908-15PAAS250912P00026000
25.00 P0.11-26.67%106008-19PAAS250912P00025000
24.00 P0.06-68.42%2208-08PAAS250912P00024000
23.00 P0.140%1108-04PAAS250912P00023000
22.50 P00%0PAAS250912P00022500
22.00 P00%0PAAS250912P00022000
21.00 P00%0PAAS250912P00021000
20.00 P00%0PAAS250912P00020000
19.00 P00%0PAAS250912P00019000
18.00 P00%0PAAS250912P00018000
15.00 P00%0PAAS250912P00015000


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