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
May 20, 2026 3:59:55 PM EDT
54.84USD+3.726%(+1.97)4,039,427
45.86Bid   62.82Ask   16.96Spread
Pre-market
May 20, 2026 9:28:30 AM EDT
53.61USD+1.400%(+0.74)20,981
After-hours
May 20, 2026 4:25:30 PM EDT
54.90USD+0.109%(+0.06)278,792
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4584,8941,1751,114


PAAS May 22, 2026 Exp. - Volume by Strike
Puts
Calls

PAAS May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

PAAS May 22, 2026 Exp. - Max Pain @ $56.00

Puts
Calls


PAAS May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80.00 C00%0PAAS260522C00080000
76.00 C00%0PAAS260522C00076000
75.00 C0.17-50.00%112705-13PAAS260522C00075000
74.00 C0.15+200.00%6705-14PAAS260522C00074000
73.00 C0.46+206.67%11105-15PAAS260522C00073000
72.00 C0.250%1105-11PAAS260522C00072000
71.00 C0.40-2.44%154005-11PAAS260522C00071000
70.00 C0.05-90.91%426805-15PAAS260522C00070000
69.00 C0.26-60.00%5522705-14PAAS260522C00069000
68.00 C0.14-68.89%222905-15PAAS260522C00068000
67.00 C0.15-70.00%415505-15PAAS260522C00067000
66.00 C0.18-73.53%1617905-15PAAS260522C00066000
65.00 C0.15-81.25%3867005-15PAAS260522C00065000
64.00 C0.17-84.82%5119605-15PAAS260522C00064000
63.00 C0.30-76.92%2118905-15PAAS260522C00063000
62.00 C0.30-81.48%46467805-15PAAS260522C00062000
61.00 C0.49-79.75%8323305-15PAAS260522C00061000
60.00 C0.58-77.52%9358205-15PAAS260522C00060000
59.00 C0.90-73.53%4217405-15PAAS260522C00059000
58.00 C1.06-75.06%15028505-15PAAS260522C00058000
57.00 C1.61-67.61%2720105-15PAAS260522C00057000
56.00 C2.41-58.80%3727105-15PAAS260522C00056000
55.00 C2.31-74.19%1217105-15PAAS260522C00055000
54.00 C3.80-50.65%823705-15PAAS260522C00054000
53.00 C3.85-55.90%23505-15PAAS260522C00053000
52.00 C4.61-41.05%61105-15PAAS260522C00052000
51.00 C10.45+19.84%42205-11PAAS260522C00051000
50.00 C6.90-51.27%35105-15PAAS260522C00050000
49.50 C3.500%333305-05PAAS260522C00049500
49.00 C4.400%181804-29PAAS260522C00049000
48.50 C12.95+16.14%3305-14PAAS260522C00048500
48.00 C00%0PAAS260522C00048000
47.50 C4.300%111005-05PAAS260522C00047500
47.00 C5.15-8.04%4505-05PAAS260522C00047000
46.50 C00%0PAAS260522C00046500
46.00 C10.62-30.77%101005-15PAAS260522C00046000
45.50 C00%0PAAS260522C00045500
45.00 C11.80-21.85%5805-15PAAS260522C00045000
44.50 C00%0PAAS260522C00044500
44.00 C12.800%8805-06PAAS260522C00044000
43.50 C00%0PAAS260522C00043500
43.00 C15.86+59.56%5205-07PAAS260522C00043000
42.50 C00%0PAAS260522C00042500
42.00 C00%0PAAS260522C00042000
41.00 C00%0PAAS260522C00041000
40.00 C00%0PAAS260522C00040000
39.00 C00%0PAAS260522C00039000
35.00 C17.50-16.23%2504-30PAAS260522C00035000
Puts
StrikePriceChangeVolOILastContract Name
80.00 P00%0PAAS260522P00080000
76.00 P00%0PAAS260522P00076000
75.00 P00%0PAAS260522P00075000
74.00 P00%0PAAS260522P00074000
73.00 P00%0PAAS260522P00073000
72.00 P00%0PAAS260522P00072000
71.00 P00%0PAAS260522P00071000
70.00 P8.360%1105-11PAAS260522P00070000
69.00 P00%0PAAS260522P00069000
68.00 P11.480%8505-15PAAS260522P00068000
67.00 P10.52+69.68%82105-15PAAS260522P00067000
66.00 P5.50+43.23%101105-14PAAS260522P00066000
65.00 P4.67+61.03%14305-14PAAS260522P00065000
64.00 P6.80+77.55%16605-15PAAS260522P00064000
63.00 P6.80+219.25%5805-15PAAS260522P00063000
62.00 P5.50+111.54%3510305-15PAAS260522P00062000
61.00 P5.40+168.66%294405-15PAAS260522P00061000
60.00 P4.04+160.65%2817205-15PAAS260522P00060000
59.00 P3.29+174.17%148805-15PAAS260522P00059000
58.00 P2.51+221.79%346705-15PAAS260522P00058000
57.00 P1.90+245.45%9026705-15PAAS260522P00057000
56.00 P1.47+226.67%8010705-15PAAS260522P00056000
55.00 P0.95+239.29%8417205-15PAAS260522P00055000
54.00 P0.70+250.00%288505-15PAAS260522P00054000
53.00 P0.45+200.00%7216905-15PAAS260522P00053000
52.00 P0.35+105.88%9222605-15PAAS260522P00052000
51.00 P0.25+212.50%1914705-15PAAS260522P00051000
50.00 P0.08+166.67%354705-15PAAS260522P00050000
49.50 P0.250%2205-08PAAS260522P00049500
49.00 P0.05-75.00%14805-14PAAS260522P00049000
48.50 P0.10-33.33%1505-12PAAS260522P00048500
48.00 P0.050.00%13705-14PAAS260522P00048000
47.50 P0.150%4405-08PAAS260522P00047500
47.00 P0.10+100.00%17905-15PAAS260522P00047000
46.50 P00%0PAAS260522P00046500
46.00 P0.05-89.13%12705-08PAAS260522P00046000
45.50 P0.200.00%91705-07PAAS260522P00045500
45.00 P0.10-33.33%46205-07PAAS260522P00045000
44.50 P0.100%2205-06PAAS260522P00044500
44.00 P0.05-50.00%21305-11PAAS260522P00044000
43.50 P00%0PAAS260522P00043500
43.00 P0.01-94.12%11405-15PAAS260522P00043000
42.50 P0.10+100.00%131505-13PAAS260522P00042500
42.00 P0.360%1104-30PAAS260522P00042000
41.00 P0.15-40.00%11305-05PAAS260522P00041000
40.00 P0.050.00%728505-15PAAS260522P00040000
39.00 P0.100.00%11305-04PAAS260522P00039000
35.00 P0.050.00%2305-01PAAS260522P00035000


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