Dark

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

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,159	13,500	655	24,412

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.68	0.00%	2	688	08-28	PAAS260116C00045000
40 C	1.28	-2.29%	56	8,081	08-28	PAAS260116C00040000
39 C	1.40	+3.70%	1	3	08-28	PAAS260116C00039000
38 C	1.80	+7.14%	1	59	08-28	PAAS260116C00038000
37 C	1.90	+16.56%	1	36	08-22	PAAS260116C00037000
36 C	2.30	-1.29%	16	164	08-28	PAAS260116C00036000
35 C	2.68	+1.13%	277	4,342	08-28	PAAS260116C00035000
34 C	3.04	+5.19%	1	127	08-28	PAAS260116C00034000
33 C	3.30	-3.51%	2	389	08-28	PAAS260116C00033000
32 C	4.00	+2.04%	20	530	08-28	PAAS260116C00032000
31 C	4.60	+6.24%	22	286	08-28	PAAS260116C00031000
30 C	5.10	+5.15%	163	7,524	08-28	PAAS260116C00030000
29 C	5.76	-2.04%	3	327	08-28	PAAS260116C00029000
28 C	6.04	-8.48%	25	1,419	08-27	PAAS260116C00028000
27 C	6.86	-3.11%	3	4,004	08-28	PAAS260116C00027000
26 C	8.05	+5.92%	1	168	08-26	PAAS260116C00026000
25 C	8.84	+0.23%	141	5,815	08-28	PAAS260116C00025000
24 C	9.40	+0.53%	1	283	08-28	PAAS260116C00024000
23 C	10.40	+15.56%	5	224	08-27	PAAS260116C00023000
22 C	11.19	-2.70%	3	790	08-28	PAAS260116C00022000
21 C	6.81	-21.27%	1	11	07-31	PAAS260116C00021000
20 C	13.40	+1.52%	3	1,621	08-28	PAAS260116C00020000
19 C	10.80	0%	16	16	07-16	PAAS260116C00019000
18 C	13.65	+15.68%	2	8	08-07	PAAS260116C00018000
17 C	15.68	-3.69%	60	1,164	08-27	PAAS260116C00017000
16 C	7.57	0%	1	1	05-15	PAAS260116C00016000
15 C	17.78	+4.90%	16	1,823	08-22	PAAS260116C00015000
13 C	19.53	+1.98%	1	265	08-25	PAAS260116C00013000
10 C	23.16	+1.71%	10	401	08-26	PAAS260116C00010000
8 C	15.10	-16.11%	1	52	05-12	PAAS260116C00008000
5 C	23.43	-3.58%	1	32	06-24	PAAS260116C00005000
3 C	22.55	+4.40%	1	6	05-08	PAAS260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			PAAS260116P00045000
40 P	9.49	-2.16%	2	9	08-20	PAAS260116P00040000
39 P	0	0%	0			PAAS260116P00039000
38 P	6.58	0%	20	20	08-22	PAAS260116P00038000
37 P	6.94	0%	2	2	08-20	PAAS260116P00037000
36 P	5.00	0%	25	25	08-28	PAAS260116P00036000
35 P	4.40	+6.02%	2	490	08-27	PAAS260116P00035000
34 P	3.80	0.00%	1	109	08-27	PAAS260116P00034000
33 P	3.10	+3.33%	1	627	08-28	PAAS260116P00033000
32 P	2.65	0.00%	1	421	08-28	PAAS260116P00032000
31 P	2.20	+3.29%	26	292	08-28	PAAS260116P00031000
30 P	1.85	+3.93%	53	4,299	08-28	PAAS260116P00030000
29 P	1.35	-6.90%	3	669	08-28	PAAS260116P00029000
28 P	1.15	+6.48%	1	413	08-28	PAAS260116P00028000
27 P	0.90	+8.43%	5	2,196	08-27	PAAS260116P00027000
26 P	0.69	+9.52%	20	354	08-28	PAAS260116P00026000
25 P	0.47	-14.55%	64	3,051	08-28	PAAS260116P00025000
24 P	0.40	-11.11%	1	348	08-22	PAAS260116P00024000
23 P	0.45	-6.25%	1	143	08-08	PAAS260116P00023000
22 P	0.20	-33.33%	19	1,648	08-26	PAAS260116P00022000
21 P	0.68	+61.90%	2	414	08-01	PAAS260116P00021000
20 P	0.10	0.00%	25	3,150	08-28	PAAS260116P00020000
19 P	0.25	-75.25%	5	10	07-10	PAAS260116P00019000
18 P	0.10	-66.67%	25	19	08-07	PAAS260116P00018000
17 P	0.05	-58.33%	13	666	08-22	PAAS260116P00017000
16 P	0.20	0%	10	10	06-11	PAAS260116P00016000
15 P	0.05	-80.00%	104	762	08-07	PAAS260116P00015000
13 P	0.20	+300.00%	15	2,947	07-28	PAAS260116P00013000
10 P	0.05	-84.85%	5	1,710	08-19	PAAS260116P00010000
8 P	0.12	0.00%	12	255	04-08	PAAS260116P00008000
5 P	0.01	-90.00%	3	7	11-11	PAAS260116P00005000
3 P	0.02	-85.71%	2	1	08-16	PAAS260116P00003000