Dark

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 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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,628	2,444	621	8,389

PAAS Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

PAAS Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

PAAS Nov 21, 2025 Exp. - Max Pain @ $30.00

Puts

Calls

PAAS Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.70	0.00%	18	601	08-28	PAAS251121C00040000
39 C	0.85	0.00%	4	113	08-28	PAAS251121C00039000
38 C	0.99	-1.00%	2	23	08-28	PAAS251121C00038000
37 C	1.30	-4.41%	10	44	08-27	PAAS251121C00037000
36 C	1.50	-3.85%	6	133	08-28	PAAS251121C00036000
35 C	1.87	+1.63%	154	1,016	08-28	PAAS251121C00035000
34 C	2.15	-6.52%	12	514	08-27	PAAS251121C00034000
33 C	2.69	-0.37%	133	2,201	08-28	PAAS251121C00033000
32 C	3.20	0.00%	5	502	08-28	PAAS251121C00032000
31 C	3.84	+4.07%	54	570	08-28	PAAS251121C00031000
30 C	4.50	-2.17%	20	1,497	08-28	PAAS251121C00030000
29 C	4.84	-1.22%	1	465	08-27	PAAS251121C00029000
28 C	5.80	-3.33%	1	408	08-27	PAAS251121C00028000
27 C	6.20	+6.90%	5	712	08-22	PAAS251121C00027000
26 C	7.20	-1.64%	4	276	08-25	PAAS251121C00026000
25 C	7.90	-7.06%	1	597	08-27	PAAS251121C00025000
24 C	8.40	+20.00%	1	325	08-08	PAAS251121C00024000
23 C	10.00	+9.29%	80	808	08-22	PAAS251121C00023000
22 C	10.50	+25.00%	1	101	08-21	PAAS251121C00022000
21 C	10.45	+25.90%	17	45	08-20	PAAS251121C00021000
20 C	10.50	-9.79%	1	45	08-20	PAAS251121C00020000
19 C	10.67	+7.34%	10	11	06-17	PAAS251121C00019000
18 C	8.70	+40.32%	2	16	06-03	PAAS251121C00018000
17 C	11.70	+17.59%	1	1	08-05	PAAS251121C00017000
16 C	0	0%	0			PAAS251121C00016000
15 C	8.60	-11.61%	12	15	05-13	PAAS251121C00015000
13 C	18.80	+90.09%	10	33	08-12	PAAS251121C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	11.20	0%	1	1	06-16	PAAS251121P00040000
39 P	0	0%	0			PAAS251121P00039000
38 P	0	0%	0			PAAS251121P00038000
37 P	6.20	0%	2	2	08-11	PAAS251121P00037000
36 P	4.45	-1.33%	15	45	08-25	PAAS251121P00036000
35 P	3.60	-2.70%	6	271	08-28	PAAS251121P00035000
34 P	3.20	+8.47%	1	302	08-27	PAAS251121P00034000
33 P	2.40	-4.00%	35	1,135	08-28	PAAS251121P00033000
32 P	1.94	-4.90%	3	211	08-28	PAAS251121P00032000
31 P	1.50	-1.32%	22	1,067	08-28	PAAS251121P00031000
30 P	1.17	-2.50%	3	897	08-28	PAAS251121P00030000
29 P	1.00	+6.38%	100	807	08-28	PAAS251121P00029000
28 P	0.75	+19.05%	5	187	08-27	PAAS251121P00028000
27 P	0.47	+4.44%	218	782	08-28	PAAS251121P00027000
26 P	0.32	-8.57%	18	136	08-28	PAAS251121P00026000
25 P	0.35	-22.22%	3	623	08-19	PAAS251121P00025000
24 P	0.20	-9.09%	20	884	08-22	PAAS251121P00024000
23 P	0.15	+25.00%	3	204	08-27	PAAS251121P00023000
22 P	0.15	+7.14%	1	679	08-26	PAAS251121P00022000
21 P	0.10	-66.67%	2	97	08-22	PAAS251121P00021000
20 P	0.10	-16.67%	1	373	08-22	PAAS251121P00020000
19 P	0.15	+275.00%	15	50	08-26	PAAS251121P00019000
18 P	0.05	0.00%	1	129	08-15	PAAS251121P00018000
17 P	0.35	0%	1	1	05-27	PAAS251121P00017000
16 P	0.25	-37.50%	3	11	05-27	PAAS251121P00016000
15 P	0.27	0.00%	1	105	05-13	PAAS251121P00015000
13 P	0.10	-75.00%	100	11	04-17	PAAS251121P00013000

Share