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

PAAS
Pan American Silver Corp.
stock NYSE

At Close
Sep 4, 2026 3:59:58 PM EDT
51.34USD-2.395%(-1.26)3,208,971
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 4, 2026 9:27:30 AM EDT
51.12USD-2.814%(-1.48)38,600
After-hours
Sep 4, 2026 4:13:30 PM EDT
51.20USD-0.273%(-0.14)214,893
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6918,94063810,758


PAAS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

PAAS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

PAAS Sep 18, 2026 Exp. - Max Pain @ $49.00

Puts
Calls


PAAS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.05-50.00%4508-24PAAS260918C00075000
70.00 C0.10-33.33%218008-27PAAS260918C00070000
65.00 C0.08-38.46%164409-02PAAS260918C00065000
64.00 C0.23-42.50%6608-28PAAS260918C00064000
63.00 C0.19-9.52%23008-31PAAS260918C00063000
62.00 C0.20-60.00%193008-31PAAS260918C00062000
61.00 C0.200.00%16509-03PAAS260918C00061000
60.00 C0.30+36.36%1642,54609-03PAAS260918C00060000
59.00 C0.40+21.21%817309-03PAAS260918C00059000
58.00 C0.48+6.67%1011709-03PAAS260918C00058000
57.00 C0.67+34.00%819809-03PAAS260918C00057000
56.00 C0.92+53.33%2043609-03PAAS260918C00056000
55.00 C1.18+35.63%673,12209-03PAAS260918C00055000
54.00 C1.15+27.78%2214509-02PAAS260918C00054000
53.00 C1.90+33.80%2419609-03PAAS260918C00053000
52.00 C2.45+29.63%831,04709-03PAAS260918C00052000
51.00 C2.95+33.48%83609-03PAAS260918C00051000
50.00 C3.55+28.16%1861,83109-03PAAS260918C00050000
49.50 C3.93-18.13%41609-03PAAS260918C00049500
49.00 C4.31+26.76%133909-03PAAS260918C00049000
48.50 C00%0PAAS260918C00048500
48.00 C5.20+25.91%241509-03PAAS260918C00048000
47.50 C00%0PAAS260918C00047500
47.00 C5.35-7.76%4029409-03PAAS260918C00047000
46.00 C6.75-0.44%44009-03PAAS260918C00046000
45.00 C7.16+5.29%337109-03PAAS260918C00045000
44.00 C8.40+7.69%43809-03PAAS260918C00044000
43.00 C9.85-3.90%28809-03PAAS260918C00043000
42.00 C10.51-9.08%909609-03PAAS260918C00042000
41.00 C10.50-0.47%1508-31PAAS260918C00041000
40.00 C11.42-21.51%18609-02PAAS260918C00040000
39.00 C00%0PAAS260918C00039000
38.00 C15.00+40.45%2208-28PAAS260918C00038000
37.00 C14.10+34.29%5508-20PAAS260918C00037000
36.00 C9.72+15.71%101308-04PAAS260918C00036000
35.00 C14.950%2108-19PAAS260918C00035000
34.00 C20.13+26.52%8808-25PAAS260918C00034000
33.00 C00%0PAAS260918C00033000
32.00 C00%0PAAS260918C00032000
31.00 C19.240%2008-19PAAS260918C00031000
30.00 C24.09+19.14%6708-25PAAS260918C00030000
29.00 C00%0PAAS260918C00029000
28.00 C00%0PAAS260918C00028000
27.00 C00%0PAAS260918C00027000
26.00 C00%0PAAS260918C00026000
25.00 C00%0PAAS260918C00025000
24.00 C00%0PAAS260918C00024000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0PAAS260918P00075000
70.00 P00%0PAAS260918P00070000
65.00 P10.85-13.48%202108-27PAAS260918P00065000
64.00 P00%0PAAS260918P00064000
63.00 P00%0PAAS260918P00063000
62.00 P00%0PAAS260918P00062000
61.00 P8.710%6208-28PAAS260918P00061000
60.00 P7.74-0.77%110209-03PAAS260918P00060000
59.00 P6.40-3.03%51508-28PAAS260918P00059000
58.00 P4.730%1108-27PAAS260918P00058000
57.00 P5.850%1108-31PAAS260918P00057000
56.00 P5.00+26.90%1109-01PAAS260918P00056000
55.00 P3.95-10.23%2238109-02PAAS260918P00055000
54.00 P4.77+117.81%11009-01PAAS260918P00054000
53.00 P2.41-16.90%24909-03PAAS260918P00053000
52.00 P2.05+10.81%15509-03PAAS260918P00052000
51.00 P1.40-23.91%103809-03PAAS260918P00051000
50.00 P1.03-25.90%6780909-03PAAS260918P00050000
49.50 P0.82-31.67%518509-03PAAS260918P00049500
49.00 P0.70-30.69%97309-03PAAS260918P00049000
48.50 P0.59-31.40%5036109-03PAAS260918P00048500
48.00 P0.60-20.00%94,76209-03PAAS260918P00048000
47.50 P0.65+8.33%31109-02PAAS260918P00047500
47.00 P0.52-38.82%1940909-02PAAS260918P00047000
46.00 P0.25-58.33%818509-03PAAS260918P00046000
45.00 P0.18-30.77%11,84009-03PAAS260918P00045000
44.00 P0.10-33.33%321909-03PAAS260918P00044000
43.00 P0.12+20.00%921009-02PAAS260918P00043000
42.00 P0.05-50.00%432909-03PAAS260918P00042000
41.00 P0.15+200.00%119908-31PAAS260918P00041000
40.00 P0.03-40.00%116409-03PAAS260918P00040000
39.00 P0.11+10.00%14108-27PAAS260918P00039000
38.00 P0.07-65.00%246908-26PAAS260918P00038000
37.00 P0.02-80.00%137109-03PAAS260918P00037000
36.00 P0.04-87.50%167908-19PAAS260918P00036000
35.00 P0.05-87.50%155508-19PAAS260918P00035000
34.00 P00%0PAAS260918P00034000
33.00 P00%0PAAS260918P00033000
32.00 P00%0PAAS260918P00032000
31.00 P00%0PAAS260918P00031000
30.00 P0.05-50.00%14908-24PAAS260918P00030000
29.00 P00%0PAAS260918P00029000
28.00 P00%0PAAS260918P00028000
27.00 P00%0PAAS260918P00027000
26.00 P00%0PAAS260918P00026000
25.00 P00%0PAAS260918P00025000
24.00 P00%0PAAS260918P00024000


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