Dark

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 ChainHistoricalExchangesShortsMore

Aug 29, 2025 Sep 5, 2025 Sep 12, 2025 Sep 19, 2025 Sep 26, 2025 Oct 3, 2025 Oct 10, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Apr 17, 2026 Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17,410	8,657	180	15,117

PAAS Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

PAAS Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

PAAS Oct 17, 2025 Exp. - Max Pain @ $27.00

Puts

Calls

PAAS Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.30	+20.00%	6	4,990	08-28	PAAS251017C00040000
39 C	0.30	-14.29%	4	5	08-27	PAAS251017C00039000
38 C	0.45	-18.18%	2	71	08-28	PAAS251017C00038000
37 C	0.63	+5.00%	10	109	08-28	PAAS251017C00037000
36 C	0.84	-11.58%	10	229	08-28	PAAS251017C00036000
35 C	1.10	-1.79%	43	1,232	08-28	PAAS251017C00035000
34 C	1.30	-13.33%	174	2,021	08-28	PAAS251017C00034000
33 C	1.91	+0.53%	169	8,680	08-28	PAAS251017C00033000
32 C	2.60	+5.69%	261	1,070	08-28	PAAS251017C00032000
31 C	3.10	0.00%	14	1,105	08-28	PAAS251017C00031000
30 C	3.49	-0.85%	20	1,588	08-28	PAAS251017C00030000
29 C	4.52	+5.12%	10	1,255	08-28	PAAS251017C00029000
28 C	5.29	-5.37%	1	812	08-28	PAAS251017C00028000
27 C	6.50	+8.33%	1	1,179	08-26	PAAS251017C00027000
26 C	7.10	+5.97%	1	366	08-22	PAAS251017C00026000
25 C	7.90	-4.24%	1	463	08-28	PAAS251017C00025000
24 C	9.32	+15.49%	10	140	08-26	PAAS251017C00024000
23 C	8.30	-7.26%	5	221	08-20	PAAS251017C00023000
22 C	10.10	+5.32%	4	161	08-21	PAAS251017C00022000
21 C	11.79	+55.13%	20	142	08-25	PAAS251017C00021000
20 C	12.76	+11.93%	20	155	08-22	PAAS251017C00020000
19 C	13.70	+35.64%	5	5	08-22	PAAS251017C00019000
18 C	15.00	+74.42%	6	8	08-28	PAAS251017C00018000
17 C	6.70	0%	2	2	05-19	PAAS251017C00017000
16 C	15.50	+12.73%	5	37	08-07	PAAS251017C00016000
15 C	16.90	+13.96%	5	21	08-21	PAAS251017C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			PAAS251017P00040000
39 P	0	0%	0			PAAS251017P00039000
38 P	0	0%	0			PAAS251017P00038000
37 P	0	0%	0			PAAS251017P00037000
36 P	4.03	+0.75%	20	25	08-25	PAAS251017P00036000
35 P	3.23	+9.86%	22	102	08-28	PAAS251017P00035000
34 P	2.57	+7.08%	20	53	08-28	PAAS251017P00034000
33 P	1.70	-12.82%	3	170	08-28	PAAS251017P00033000
32 P	1.29	-5.84%	4	277	08-28	PAAS251017P00032000
31 P	1.01	+1.00%	1	308	08-28	PAAS251017P00031000
30 P	0.60	-20.00%	42	425	08-28	PAAS251017P00030000
29 P	0.44	-6.38%	2	1,111	08-28	PAAS251017P00029000
28 P	0.30	-14.29%	1	417	08-28	PAAS251017P00028000
27 P	0.19	-20.83%	16	376	08-28	PAAS251017P00027000
26 P	0.17	-32.00%	11	767	08-22	PAAS251017P00026000
25 P	0.15	0.00%	4	622	08-26	PAAS251017P00025000
24 P	0.10	0.00%	1	541	08-21	PAAS251017P00024000
23 P	0.11	-21.43%	1	428	08-11	PAAS251017P00023000
22 P	0.05	-50.00%	1	2,716	08-25	PAAS251017P00022000
21 P	0.10	-64.29%	1	1,912	08-08	PAAS251017P00021000
20 P	0.05	-61.54%	1	582	08-11	PAAS251017P00020000
19 P	0.07	-72.00%	23	3,980	07-21	PAAS251017P00019000
18 P	0.60	-7.69%	2	254	05-15	PAAS251017P00018000
17 P	0.10	-50.00%	1	227	06-09	PAAS251017P00017000
16 P	0.30	0%	3	3	05-13	PAAS251017P00016000
15 P	0.19	0%	1	1	05-01	PAAS251017P00015000

Share