Dark

Check out our API

PAAS
Pan American Silver Corp.
stock NYSE

At Close

Jul 21, 2026 3:59:54 PM EDT

44.44USD+5.333%(+2.25)4,607,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:26:30 AM EDT

43.32USD+2.678%(+1.13)21,853

After-hours

Jul 21, 2026 4:47:30 PM EDT

44.48USD+0.090%(+0.04)243,836

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
955	1,099	157	1,021

PAAS Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

PAAS Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

PAAS Aug 14, 2026 Exp. - Max Pain @ $42.00

Puts

Calls

PAAS Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0	0%	0			PAAS260814C00065000
60 C	0.25	-34.21%	1	2	07-07	PAAS260814C00060000
55 C	0.20	-42.86%	4	26	07-16	PAAS260814C00055000
54 C	0	0%	0			PAAS260814C00054000
53 C	0.61	+45.24%	4	15	07-14	PAAS260814C00053000
52 C	0.40	-33.33%	1	14	07-20	PAAS260814C00052000
51 C	0.46	-43.21%	11	17	07-20	PAAS260814C00051000
50 C	0.56	-30.00%	15	53	07-20	PAAS260814C00050000
49 C	0.70	+7.69%	1	112	07-20	PAAS260814C00049000
48 C	0.85	+13.33%	199	456	07-20	PAAS260814C00048000
47 C	1.05	+5.00%	6	331	07-17	PAAS260814C00047000
46 C	1.35	+8.00%	22	34	07-20	PAAS260814C00046000
45 C	1.66	+3.75%	3	39	07-20	PAAS260814C00045000
44 C	1.98	-1.00%	1	17	07-20	PAAS260814C00044000
43 C	2.70	0%	1	1	07-13	PAAS260814C00043000
42 C	2.65	+1.92%	2	891	07-20	PAAS260814C00042000
41 C	3.37	0%	18	18	07-17	PAAS260814C00041000
40 C	4.50	-31.82%	55	28	07-08	PAAS260814C00040000
39 C	0	0%	0			PAAS260814C00039000
38 C	0	0%	0			PAAS260814C00038000
37 C	0	0%	0			PAAS260814C00037000
36 C	0	0%	0			PAAS260814C00036000
35 C	0	0%	0			PAAS260814C00035000
34 C	0	0%	0			PAAS260814C00034000
33 C	0	0%	0			PAAS260814C00033000
32 C	0	0%	0			PAAS260814C00032000
30 C	0	0%	0			PAAS260814C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			PAAS260814P00065000
60 P	16.32	0%	1	1	07-07	PAAS260814P00060000
55 P	11.24	0%	1	1	07-09	PAAS260814P00055000
54 P	0	0%	0			PAAS260814P00054000
53 P	10.41	+8.21%	1	1	07-13	PAAS260814P00053000
52 P	9.92	+3.55%	5	6	07-13	PAAS260814P00052000
51 P	0	0%	0			PAAS260814P00051000
50 P	8.70	+1.75%	1	91	07-17	PAAS260814P00050000
49 P	7.49	-2.85%	1	2	07-20	PAAS260814P00049000
48 P	5.90	+1.55%	22	31	07-16	PAAS260814P00048000
47 P	5.12	0%	1	1	07-15	PAAS260814P00047000
46 P	5.02	-8.73%	3	15	07-20	PAAS260814P00046000
45 P	4.65	+26.02%	1	8	07-17	PAAS260814P00045000
44 P	3.80	+7.65%	1	5	07-16	PAAS260814P00044000
43 P	3.50	+34.62%	16	18	07-17	PAAS260814P00043000
42 P	2.64	-1.49%	21	41	07-17	PAAS260814P00042000
41 P	1.75	-26.47%	1	20	07-20	PAAS260814P00041000
40 P	1.70	-14.14%	1	14	07-20	PAAS260814P00040000
39 P	1.15	-14.81%	20	124	07-20	PAAS260814P00039000
38 P	1.10	+4.76%	20	269	07-17	PAAS260814P00038000
37 P	0.94	+25.33%	1	328	07-17	PAAS260814P00037000
36 P	0.65	0.00%	3	190	07-17	PAAS260814P00036000
35 P	0.53	+43.24%	8	12	07-20	PAAS260814P00035000
34 P	0	0%	0			PAAS260814P00034000
33 P	0	0%	0			PAAS260814P00033000
32 P	0	0%	0			PAAS260814P00032000
30 P	0	0%	0			PAAS260814P00030000

Share