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 Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,120	9,743	409	3,447

PAAS Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

PAAS Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

PAAS Mar 20, 2026 Exp. - Max Pain @ $26.00

Puts

Calls

PAAS Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	1.15	+10.58%	1	111	08-26	PAAS260320C00045000
40 C	1.90	-5.94%	1	7,917	08-27	PAAS260320C00040000
39 C	2.07	+27.78%	10	21	08-27	PAAS260320C00039000
38 C	2.00	-13.04%	2	85	08-13	PAAS260320C00038000
37 C	2.72	+23.64%	10	200	08-27	PAAS260320C00037000
36 C	2.86	-8.04%	1	63	08-28	PAAS260320C00036000
35 C	3.20	-1.54%	32	1,219	08-28	PAAS260320C00035000
34 C	3.60	-8.40%	1	127	08-28	PAAS260320C00034000
33 C	4.21	+2.68%	1	222	08-28	PAAS260320C00033000
32 C	4.66	-3.92%	8	260	08-28	PAAS260320C00032000
31 C	5.20	+7.66%	3	513	08-22	PAAS260320C00031000
30 C	5.76	-0.69%	1	7,449	08-28	PAAS260320C00030000
29 C	6.20	+19.23%	3	125	08-25	PAAS260320C00029000
28 C	7.01	+1.59%	3	247	08-28	PAAS260320C00028000
27 C	7.30	-1.35%	25	441	08-27	PAAS260320C00027000
26 C	7.58	+10.82%	10	73	08-21	PAAS260320C00026000
25 C	9.00	+12.50%	11	431	08-22	PAAS260320C00025000
24 C	8.30	-2.35%	1	13	08-20	PAAS260320C00024000
23 C	9.69	-3.10%	1	4	08-15	PAAS260320C00023000
22 C	11.67	+10.51%	1	301	08-27	PAAS260320C00022000
21 C	8.80	0%	2	2	07-25	PAAS260320C00021000
20 C	13.30	-0.75%	53	997	08-28	PAAS260320C00020000
19 C	0	0%	0			PAAS260320C00019000
18 C	12.10	+6.51%	1	12	07-21	PAAS260320C00018000
17 C	0	0%	0			PAAS260320C00017000
16 C	0	0%	0			PAAS260320C00016000
15 C	17.83	+3.36%	3	18	08-25	PAAS260320C00015000
13 C	13.80	+35.29%	5	12	06-04	PAAS260320C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			PAAS260320P00045000
40 P	9.31	-2.92%	1	62	08-18	PAAS260320P00040000
39 P	0	0%	0			PAAS260320P00039000
38 P	0	0%	0			PAAS260320P00038000
37 P	0	0%	0			PAAS260320P00037000
36 P	8.30	0%	11	11	07-07	PAAS260320P00036000
35 P	5.40	-9.55%	1	334	08-21	PAAS260320P00035000
34 P	5.05	-3.44%	1	2	08-13	PAAS260320P00034000
33 P	3.60	-37.93%	1	137	08-26	PAAS260320P00033000
32 P	3.27	-2.97%	5	12	08-28	PAAS260320P00032000
31 P	3.60	-15.29%	4	29	08-07	PAAS260320P00031000
30 P	2.35	+2.17%	5	298	08-28	PAAS260320P00030000
29 P	1.93	-5.85%	1	47	08-26	PAAS260320P00029000
28 P	1.70	0.00%	51	70	08-27	PAAS260320P00028000
27 P	1.33	-1.48%	2	474	08-28	PAAS260320P00027000
26 P	1.08	-10.00%	2	638	08-28	PAAS260320P00026000
25 P	0.81	-1.22%	2	483	08-28	PAAS260320P00025000
24 P	0.60	-37.50%	3	492	08-26	PAAS260320P00024000
23 P	0.47	+2.17%	10	92	08-28	PAAS260320P00023000
22 P	0.35	-12.50%	6	183	08-28	PAAS260320P00022000
21 P	0.26	-13.33%	6	127	08-25	PAAS260320P00021000
20 P	0.25	-24.24%	2	179	08-19	PAAS260320P00020000
19 P	0	0%	0			PAAS260320P00019000
18 P	0.25	-16.67%	15	79	07-22	PAAS260320P00018000
17 P	0	0%	0			PAAS260320P00017000
16 P	0	0%	0			PAAS260320P00016000
15 P	0.15	0.00%	1	102	08-04	PAAS260320P00015000
13 P	0.25	-7.41%	2	5	05-14	PAAS260320P00013000

Share