Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PAAS
Pan American Silver Corp.
stock NYSE

Market Open
May 1, 2026 10:19:19 AM EDT
53.07USD+1.492%(+0.78)1,138,911
53.06Bid   53.10Ask   0.04Spread
Pre-market
May 1, 2026 9:26:30 AM EDT
52.48USD+0.363%(+0.19)22,240
After-hours
Apr 30, 2026 4:14:30 PM EDT
52.37USD+0.067%(+0.04)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for May 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5983,8305151,135


PAAS May 1, 2026 Exp. - Volume by Strike
Puts
Calls

PAAS May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

PAAS May 1, 2026 Exp. - Max Pain @ $53.00

Puts
Calls


PAAS May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C00%0PAAS260501C00085000
80.00 C0.100%1104-06PAAS260501C00080000
75.00 C0.30+650.00%152404-30PAAS260501C00075000
72.00 C00%0PAAS260501C00072000
71.00 C0.170.00%11004-17PAAS260501C00071000
70.00 C0.10+100.00%25204-23PAAS260501C00070000
69.00 C0.25+66.67%21104-21PAAS260501C00069000
68.00 C0.150.00%6704-22PAAS260501C00068000
67.00 C0.21+40.00%36104-22PAAS260501C00067000
66.00 C0.03-87.50%97604-27PAAS260501C00066000
65.00 C0.03-85.00%1022404-30PAAS260501C00065000
64.00 C0.02-60.00%214904-29PAAS260501C00064000
63.00 C0.060.00%319504-28PAAS260501C00063000
62.00 C0.12+140.00%721504-30PAAS260501C00062000
61.00 C0.30+500.00%227304-30PAAS260501C00061000
60.00 C0.07+40.00%141,04904-30PAAS260501C00060000
59.00 C0.03-40.00%541104-30PAAS260501C00059000
58.00 C0.050.00%1637904-30PAAS260501C00058000
57.00 C0.02-60.00%1819304-30PAAS260501C00057000
56.00 C0.060.00%1911804-30PAAS260501C00056000
55.00 C0.06-60.00%3415404-30PAAS260501C00055000
54.00 C0.20-9.09%2422804-30PAAS260501C00054000
53.00 C0.35-22.22%13626304-30PAAS260501C00053000
52.00 C0.79+9.72%2813704-30PAAS260501C00052000
51.00 C1.43+30.00%31204-30PAAS260501C00051000
50.00 C2.80-48.43%84204-28PAAS260501C00050000
49.50 C00%0PAAS260501C00049500
49.00 C3.34+49.78%2304-30PAAS260501C00049000
48.50 C3.87+38.21%1204-30PAAS260501C00048500
48.00 C4.27+29.79%31304-30PAAS260501C00048000
47.50 C4.96-34.30%2304-30PAAS260501C00047500
47.00 C5.20-37.72%131304-30PAAS260501C00047000
46.50 C5.86-33.03%1504-30PAAS260501C00046500
46.00 C6.33-6.91%11804-30PAAS260501C00046000
45.00 C7.40-3.90%62804-30PAAS260501C00045000
44.00 C8.65-0.92%223504-30PAAS260501C00044000
43.00 C9.64+0.42%1704-30PAAS260501C00043000
42.00 C10.50-24.24%4504-28PAAS260501C00042000
41.00 C11.690%2104-28PAAS260501C00041000
40.00 C12.68+0.71%9904-30PAAS260501C00040000
35.00 C18.02+0.78%1204-30PAAS260501C00035000
Puts
StrikePriceChangeVolOILastContract Name
85.00 P32.470%1004-28PAAS260501P00085000
80.00 P00%0PAAS260501P00080000
75.00 P00%0PAAS260501P00075000
72.00 P19.190%2004-30PAAS260501P00072000
71.00 P18.63+0.87%1104-30PAAS260501P00071000
70.00 P17.73-6.04%1104-30PAAS260501P00070000
69.00 P17.970%1004-29PAAS260501P00069000
68.00 P16.92+10.88%1104-29PAAS260501P00068000
67.00 P16.02+11.64%1004-29PAAS260501P00067000
66.00 P13.270%1004-28PAAS260501P00066000
65.00 P12.71+35.94%2404-28PAAS260501P00065000
64.00 P11.34-14.99%1304-28PAAS260501P00064000
63.00 P10.24+31.28%1104-28PAAS260501P00063000
62.00 P9.84-18.61%1404-30PAAS260501P00062000
61.00 P6.39+21.71%1704-27PAAS260501P00061000
60.00 P7.69-15.96%1304-30PAAS260501P00060000
59.00 P6.75-18.08%41204-30PAAS260501P00059000
58.00 P5.75-19.58%32104-30PAAS260501P00058000
57.00 P4.97-20.10%95804-30PAAS260501P00057000
56.00 P3.94-24.38%128904-30PAAS260501P00056000
55.00 P3.15-25.88%1423504-30PAAS260501P00055000
54.00 P2.18-27.57%137504-30PAAS260501P00054000
53.00 P1.20-52.00%710204-30PAAS260501P00053000
52.00 P0.58-60.27%3129204-30PAAS260501P00052000
51.00 P0.30-68.09%429204-30PAAS260501P00051000
50.00 P0.15-75.00%1614404-30PAAS260501P00050000
49.50 P0.05-88.64%71404-30PAAS260501P00049500
49.00 P0.32+28.00%88304-29PAAS260501P00049000
48.50 P0.10-54.55%43204-30PAAS260501P00048500
48.00 P0.15+7.14%55104-29PAAS260501P00048000
47.50 P0.16+6.67%31504-29PAAS260501P00047500
47.00 P0.100.00%418804-29PAAS260501P00047000
46.50 P0.20+300.00%6704-22PAAS260501P00046500
46.00 P0.050.00%22304-22PAAS260501P00046000
45.00 P0.08+166.67%107404-29PAAS260501P00045000
44.00 P0.05-75.00%21304-16PAAS260501P00044000
43.00 P0.06+20.00%33004-20PAAS260501P00043000
42.00 P0.05-85.29%51004-17PAAS260501P00042000
41.00 P0.050.00%1604-28PAAS260501P00041000
40.00 P0.050.00%122704-27PAAS260501P00040000
35.00 P0.35-12.50%253203-26PAAS260501P00035000


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