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 10:19:02 AM EDT
53.08USD+1.520%(+0.79)1,129,700
53.08Bid   53.11Ask   0.03Spread
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7229,0371,39510,179


PAAS Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

PAAS Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

PAAS Aug 21, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


PAAS Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C0.50-40.48%271,06104-28PAAS260821C00095000
90 C1.65-2.94%497604-07PAAS260821C00090000
85 C1.60-13.04%266804-22PAAS260821C00085000
80 C1.91+3.24%263304-22PAAS260821C00080000
75 C1.49+10.37%31,16204-30PAAS260821C00075000
70 C1.86-11.43%161,38604-29PAAS260821C00070000
65 C2.84+14.06%21,41504-30PAAS260821C00065000
60 C3.60-13.25%221,08204-29PAAS260821C00060000
55 C5.80+10.48%2465404-30PAAS260821C00055000
50 C7.70+10.00%924504-30PAAS260821C00050000
49 C11.66-20.14%311704-21PAAS260821C00049000
48 C12.00+0.84%211304-21PAAS260821C00048000
47 C7.80-66.19%24303-20PAAS260821C00047000
46 C9.37-35.60%1703-23PAAS260821C00046000
45 C11.10-21.28%128304-28PAAS260821C00045000
44 C10.40+5.05%1903-23PAAS260821C00044000
43 C13.05+6.10%51604-28PAAS260821C00043000
42 C11.90-51.82%411103-27PAAS260821C00042000
41 C22.91+27.63%4503-03PAAS260821C00041000
40 C14.20-27.44%160004-28PAAS260821C00040000
37 C25.00+2.50%269203-03PAAS260821C00037000
35 C22.50-6.25%104104-21PAAS260821C00035000
33 C17.10-43.06%1503-19PAAS260821C00033000
30 C18.50-51.95%102303-20PAAS260821C00030000
28 C30.40+0.03%4304-21PAAS260821C00028000
25 C23.50-21.93%1403-19PAAS260821C00025000
23 C40.400%2001-27PAAS260821C00023000
20 C36.52-2.95%1404-21PAAS260821C00020000
18 C43.00+10.54%1102-19PAAS260821C00018000
Puts
StrikePriceChangeVolOILastContract Name
95 P00%0PAAS260821P00095000
90 P32.200%222101-29PAAS260821P00090000
85 P00%0PAAS260821P00085000
80 P34.00+55.25%1103-20PAAS260821P00080000
75 P20.30-28.27%5601-29PAAS260821P00075000
70 P18.95+24.67%212004-28PAAS260821P00070000
65 P12.40+4.20%10011804-22PAAS260821P00065000
60 P9.50-5.94%115804-24PAAS260821P00060000
55 P7.80-8.13%2997104-30PAAS260821P00055000
50 P5.10-9.57%1484904-30PAAS260821P00050000
49 P4.60-4.17%86104-30PAAS260821P00049000
48 P4.10-12.21%426804-30PAAS260821P00048000
47 P3.70+27.59%1015204-30PAAS260821P00047000
46 P3.92+53.73%16404-29PAAS260821P00046000
45 P2.95-8.95%316804-30PAAS260821P00045000
44 P2.65-15.06%19904-30PAAS260821P00044000
43 P2.00+17.65%220404-23PAAS260821P00043000
42 P2.15-2.27%55,10104-30PAAS260821P00042000
41 P1.44+10.77%318204-21PAAS260821P00041000
40 P1.60+26.98%11,04404-28PAAS260821P00040000
37 P1.10-21.43%344004-13PAAS260821P00037000
35 P0.55-26.67%116904-20PAAS260821P00035000
33 P0.47+17.50%33304-21PAAS260821P00033000
30 P0.35+34.62%107904-23PAAS260821P00030000
28 P0.55+103.70%31,01103-30PAAS260821P00028000
25 P0.20-44.44%419004-08PAAS260821P00025000
23 P0.30+100.00%1303-24PAAS260821P00023000
20 P0.20+100.00%155301-26PAAS260821P00020000
18 P0.15+50.00%1901-22PAAS260821P00018000


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