Dark

PAAS
Pan American Silver Corp.
stock NYSE

At Close

May 22, 2026 3:59:59 PM EDT

53.93USD-1.588%(-0.87)2,549,245

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:27:30 AM EDT

55.02USD+0.402%(+0.22)4,310

After-hours

May 22, 2026 4:33:30 PM EDT

53.75USD-0.334%(-0.18)568,458

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jun 12, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
34	688	236	295

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0	0%	0			PAAS260612C00080000
76 C	0	0%	0			PAAS260612C00076000
75 C	0.20	-50.00%	79	146	05-18	PAAS260612C00075000
74 C	0	0%	0			PAAS260612C00074000
73 C	0.17	+240.00%	10	40	05-20	PAAS260612C00073000
72 C	0	0%	0			PAAS260612C00072000
71 C	0.24	-81.54%	1	1	05-20	PAAS260612C00071000
70 C	0.30	-48.28%	3	20	05-18	PAAS260612C00070000
69 C	0.35	-75.86%	1	82	05-18	PAAS260612C00069000
68 C	0.40	-75.61%	6	24	05-19	PAAS260612C00068000
67 C	0.70	-75.61%	3	14	05-15	PAAS260612C00067000
66 C	2.50	0%	1	1	05-11	PAAS260612C00066000
65 C	0.58	+26.09%	5	68	05-20	PAAS260612C00065000
64 C	0.63	-40.00%	1	16	05-19	PAAS260612C00064000
63 C	0.90	-70.97%	1	40	05-18	PAAS260612C00063000
62 C	0.86	-18.10%	1	27	05-19	PAAS260612C00062000
61 C	1.10	-21.43%	1	39	05-20	PAAS260612C00061000
60 C	1.45	+45.00%	6	36	05-20	PAAS260612C00060000
59 C	1.55	-27.91%	1	43	05-20	PAAS260612C00059000
58 C	1.48	-1.33%	6	30	05-20	PAAS260612C00058000
57 C	2.63	-34.25%	10	16	05-18	PAAS260612C00057000
56 C	2.60	+25.00%	1	12	05-20	PAAS260612C00056000
55 C	2.33	-52.45%	4	31	05-19	PAAS260612C00055000
54 C	3.52	+25.71%	1	2	05-20	PAAS260612C00054000
53 C	5.70	+5.95%	1	25	05-18	PAAS260612C00053000
52 C	3.80	-9.52%	1	2	05-05	PAAS260612C00052000
51 C	0	0%	0			PAAS260612C00051000
50 C	0	0%	0			PAAS260612C00050000
49 C	0	0%	0			PAAS260612C00049000
48 C	0	0%	0			PAAS260612C00048000
47 C	0	0%	0			PAAS260612C00047000
46 C	0	0%	0			PAAS260612C00046000
45 C	0	0%	0			PAAS260612C00045000
44 C	0	0%	0			PAAS260612C00044000
43 C	0	0%	0			PAAS260612C00043000
42 C	11.00	0%	1	1	05-04	PAAS260612C00042000
41 C	0	0%	0			PAAS260612C00041000
40 C	21.43	0%	3	3	05-12	PAAS260612C00040000
39 C	0	0%	0			PAAS260612C00039000
35 C	19.99	0%	3	3	05-20	PAAS260612C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			PAAS260612P00080000
76 P	0	0%	0			PAAS260612P00076000
75 P	0	0%	0			PAAS260612P00075000
74 P	0	0%	0			PAAS260612P00074000
73 P	0	0%	0			PAAS260612P00073000
72 P	0	0%	0			PAAS260612P00072000
71 P	0	0%	0			PAAS260612P00071000
70 P	0	0%	0			PAAS260612P00070000
69 P	0	0%	0			PAAS260612P00069000
68 P	0	0%	0			PAAS260612P00068000
67 P	0	0%	0			PAAS260612P00067000
66 P	5.49	-19.15%	1	0	05-13	PAAS260612P00066000
65 P	10.72	+91.43%	1	3	05-20	PAAS260612P00065000
64 P	0	0%	0			PAAS260612P00064000
63 P	0	0%	0			PAAS260612P00063000
62 P	9.53	+234.39%	6	5	05-19	PAAS260612P00062000
61 P	2.45	-32.88%	1	3	05-13	PAAS260612P00061000
60 P	7.65	+50.00%	1	19	05-20	PAAS260612P00060000
59 P	5.80	+26.09%	2	29	05-18	PAAS260612P00059000
58 P	4.17	-5.23%	1	18	05-18	PAAS260612P00058000
57 P	4.80	-12.73%	3	48	05-20	PAAS260612P00057000
56 P	3.49	0.00%	1	36	05-18	PAAS260612P00056000
55 P	2.83	+114.39%	9	32	05-15	PAAS260612P00055000
54 P	2.65	+152.38%	35	43	05-20	PAAS260612P00054000
53 P	2.10	+24.26%	10	16	05-20	PAAS260612P00053000
52 P	1.95	-22.62%	3	16	05-20	PAAS260612P00052000
51 P	1.45	-27.50%	1	20	05-20	PAAS260612P00051000
50 P	1.25	-21.38%	4	163	05-20	PAAS260612P00050000
49 P	1.15	+43.75%	10	13	05-19	PAAS260612P00049000
48 P	1.00	+36.99%	6	15	05-19	PAAS260612P00048000
47 P	0.85	+400.00%	4	15	05-19	PAAS260612P00047000
46 P	0.65	0%	1	1	05-19	PAAS260612P00046000
45 P	0.55	-62.33%	5	11	05-19	PAAS260612P00045000
44 P	0.30	+15.38%	1	10	05-18	PAAS260612P00044000
43 P	0.17	0%	1	1	05-18	PAAS260612P00043000
42 P	0.16	-46.67%	3	7	05-07	PAAS260612P00042000
41 P	0	0%	0			PAAS260612P00041000
40 P	0.25	-37.50%	1	2	05-06	PAAS260612P00040000
39 P	0.20	-66.67%	4	5	05-20	PAAS260612P00039000
35 P	0	0%	0			PAAS260612P00035000