Dark

PAAS
Pan American Silver Corp.
stock NYSE

Market Open

May 1, 2026 10:15:45 AM EDT

53.31USD+1.960%(+1.02)1,074,185

53.28Bid 53.32Ask 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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,832	17,281	7,433	9,051

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0.20	0.00%	5	1,745	04-30	PAAS260717C00095000
90 C	0.30	-50.00%	30	216	04-28	PAAS260717C00090000
85 C	0.38	-36.67%	15	1,300	04-30	PAAS260717C00085000
80 C	0.50	-9.09%	16	1,322	04-29	PAAS260717C00080000
75 C	0.75	+7.14%	27	970	04-30	PAAS260717C00075000
70 C	1.15	+4.55%	14	2,376	04-30	PAAS260717C00070000
65 C	1.82	+7.06%	8	2,286	04-30	PAAS260717C00065000
60 C	2.80	+9.80%	28	4,396	04-30	PAAS260717C00060000
55 C	4.35	+10.97%	17	2,670	04-30	PAAS260717C00055000
50 C	5.92	-12.30%	18	909	04-29	PAAS260717C00050000
49 C	7.70	+20.31%	1	133	04-30	PAAS260717C00049000
48 C	9.54	-23.74%	1	178	04-27	PAAS260717C00048000
47 C	7.67	-24.80%	1	165	04-29	PAAS260717C00047000
46 C	14.10	-7.84%	1	259	04-20	PAAS260717C00046000
45 C	8.70	-12.47%	3	294	04-29	PAAS260717C00045000
44 C	10.70	-29.65%	2	100	04-30	PAAS260717C00044000
43 C	18.50	+5.17%	1	56	03-05	PAAS260717C00043000
42 C	12.20	-28.19%	2	65	04-30	PAAS260717C00042000
41 C	10.60	-59.56%	1	24	03-19	PAAS260717C00041000
40 C	12.41	-32.85%	2	208	04-29	PAAS260717C00040000
39 C	23.91	+23.18%	2	4	03-10	PAAS260717C00039000
38 C	14.20	-28.82%	1	24	04-29	PAAS260717C00038000
37 C	20.30	-26.45%	1	37	04-06	PAAS260717C00037000
36 C	14.96	+10.00%	1	24	03-23	PAAS260717C00036000
35 C	19.24	-10.30%	1	40	04-28	PAAS260717C00035000
34 C	34.60	+53.44%	4	3	02-27	PAAS260717C00034000
33 C	33.30	+96.46%	4	12	01-26	PAAS260717C00033000
32 C	24.80	-2.09%	1	3	04-06	PAAS260717C00032000
31 C	35.00	0%	6	3	01-26	PAAS260717C00031000
30 C	26.85	-6.22%	10	6	04-21	PAAS260717C00030000
29 C	30.93	-15.95%	1	5	02-12	PAAS260717C00029000
25 C	27.60	-16.36%	60	275	04-30	PAAS260717C00025000
20 C	38.70	0%	5	5	03-12	PAAS260717C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			PAAS260717P00095000
90 P	0	0%	0			PAAS260717P00090000
85 P	26.20	-3.32%	1	1	01-27	PAAS260717P00085000
80 P	23.37	-0.30%	5	9	04-08	PAAS260717P00080000
75 P	28.00	+72.84%	3	58	03-20	PAAS260717P00075000
70 P	18.55	+19.29%	1	204	04-28	PAAS260717P00070000
65 P	15.05	+6.74%	4	1,564	04-29	PAAS260717P00065000
60 P	10.20	-8.52%	9	2,634	04-30	PAAS260717P00060000
55 P	6.80	-9.33%	15	2,963	04-30	PAAS260717P00055000
50 P	4.10	-9.49%	22	1,970	04-30	PAAS260717P00050000
49 P	4.10	+78.26%	110	1,172	04-29	PAAS260717P00049000
48 P	3.20	-11.11%	1	1,012	04-30	PAAS260717P00048000
47 P	3.26	+19.41%	1	131	04-29	PAAS260717P00047000
46 P	2.58	+35.79%	1	81	04-28	PAAS260717P00046000
45 P	2.15	-14.00%	1	1,836	04-30	PAAS260717P00045000
44 P	1.85	-2.63%	7	60	04-30	PAAS260717P00044000
43 P	1.60	-20.40%	4	57	04-30	PAAS260717P00043000
42 P	1.05	+2.94%	6	284	04-24	PAAS260717P00042000
41 P	1.15	+26.37%	3	16	04-30	PAAS260717P00041000
40 P	1.20	+20.00%	2	884	04-29	PAAS260717P00040000
39 P	0.63	-71.36%	1	3	04-22	PAAS260717P00039000
38 P	0.45	-25.00%	20	126	04-20	PAAS260717P00038000
37 P	0.45	-43.75%	4	16	04-17	PAAS260717P00037000
36 P	0.55	+10.00%	20	33	04-29	PAAS260717P00036000
35 P	0.46	+24.32%	21	203	04-29	PAAS260717P00035000
34 P	1.10	+1.85%	2	8	03-30	PAAS260717P00034000
33 P	0.90	+28.57%	1	819	03-25	PAAS260717P00033000
32 P	0.20	-50.00%	1	23	04-22	PAAS260717P00032000
31 P	0.31	-67.02%	5	12	04-08	PAAS260717P00031000
30 P	0.20	-33.33%	1	118	04-10	PAAS260717P00030000
29 P	0.10	-75.00%	4	75	04-17	PAAS260717P00029000
25 P	0.10	-77.78%	30	110	04-21	PAAS260717P00025000
20 P	0.25	0%	2	2	12-12	PAAS260717P00020000