Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,974	9,036	3,828	11,721

PAAS Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

PAAS Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

PAAS Nov 20, 2026 Exp. - Max Pain @ $55.00

Puts

Calls

PAAS Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0.31	+158.33%	21	521	08-12	PAAS261120C00095000
90 C	0.20	-33.33%	1	645	08-31	PAAS261120C00090000
85 C	0.33	-26.67%	21	399	09-02	PAAS261120C00085000
80 C	0.51	+13.33%	3	1,594	09-03	PAAS261120C00080000
75 C	0.73	+12.31%	1	1,024	09-02	PAAS261120C00075000
70 C	1.14	+14.00%	5	884	09-03	PAAS261120C00070000
65 C	1.72	+13.16%	6	734	09-03	PAAS261120C00065000
60 C	2.75	+17.02%	62	2,077	09-03	PAAS261120C00060000
55 C	4.30	+13.16%	126	1,158	09-03	PAAS261120C00055000
50 C	6.59	+9.83%	15	1,271	09-03	PAAS261120C00050000
49 C	6.00	-36.17%	3	8	09-01	PAAS261120C00049000
48 C	8.70	+10.41%	3	17	08-25	PAAS261120C00048000
47 C	7.68	+13.11%	2	17	09-02	PAAS261120C00047000
46 C	9.20	+24.32%	3	4	08-21	PAAS261120C00046000
45 C	9.80	+24.05%	9	483	09-03	PAAS261120C00045000
44 C	10.93	0%	5	5	08-24	PAAS261120C00044000
43 C	0	0%	0			PAAS261120C00043000
42 C	10.60	-14.31%	1	308	09-01	PAAS261120C00042000
41 C	0	0%	0			PAAS261120C00041000
40 C	11.57	-11.27%	13	430	09-01	PAAS261120C00040000
39 C	0	0%	0			PAAS261120C00039000
38 C	0	0%	0			PAAS261120C00038000
37 C	16.78	+8.26%	17	164	08-24	PAAS261120C00037000
36 C	17.29	0%	5	5	09-03	PAAS261120C00036000
35 C	18.64	+20.18%	1	50	08-28	PAAS261120C00035000
34 C	0	0%	0			PAAS261120C00034000
33 C	18.00	+19.21%	1	34	08-19	PAAS261120C00033000
32 C	21.80	0%	4	4	09-03	PAAS261120C00032000
31 C	0	0%	0			PAAS261120C00031000
30 C	16.95	-23.30%	7	33	08-18	PAAS261120C00030000
29 C	0	0%	0			PAAS261120C00029000
28 C	24.90	+40.12%	1	44	08-21	PAAS261120C00028000
27 C	0	0%	0			PAAS261120C00027000
26 C	0	0%	0			PAAS261120C00026000
25 C	19.20	-18.37%	1	57	07-09	PAAS261120C00025000
23 C	0	0%	0			PAAS261120C00023000
20 C	34.00	-24.78%	1	39	05-27	PAAS261120C00020000
18 C	33.62	-31.12%	1	1	03-27	PAAS261120C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	37.74	0%	12	6	02-19	PAAS261120P00095000
90 P	0	0%	0			PAAS261120P00090000
85 P	35.05	+26.35%	3	4	02-05	PAAS261120P00085000
80 P	22.30	-9.72%	5	11	01-26	PAAS261120P00080000
75 P	32.91	+55.97%	3	5	07-16	PAAS261120P00075000
70 P	25.40	+17.92%	1	27	08-04	PAAS261120P00070000
65 P	14.00	+4.48%	25	1,542	09-03	PAAS261120P00065000
60 P	9.80	-1.01%	10	535	09-03	PAAS261120P00060000
55 P	6.40	-10.86%	16	1,698	09-03	PAAS261120P00055000
50 P	3.70	-8.19%	62	1,136	09-03	PAAS261120P00050000
49 P	3.60	-5.26%	29	238	09-02	PAAS261120P00049000
48 P	2.80	-9.97%	7	91	09-03	PAAS261120P00048000
47 P	3.00	+1.69%	1	981	09-01	PAAS261120P00047000
46 P	2.15	-21.82%	1	62	09-03	PAAS261120P00046000
45 P	1.95	-2.50%	10	5,805	09-03	PAAS261120P00045000
44 P	1.55	-10.92%	13	33	09-03	PAAS261120P00044000
43 P	1.78	+12.66%	2	5	09-01	PAAS261120P00043000
42 P	1.30	-13.33%	2	997	09-02	PAAS261120P00042000
41 P	1.10	0%	1	1	08-21	PAAS261120P00041000
40 P	0.90	-5.26%	6	362	09-02	PAAS261120P00040000
39 P	0.71	-44.96%	1	3	08-21	PAAS261120P00039000
38 P	0.66	+15.79%	1	3	08-31	PAAS261120P00038000
37 P	0.50	+21.95%	6	1,186	09-02	PAAS261120P00037000
36 P	0	0%	0			PAAS261120P00036000
35 P	0.36	+12.50%	1	392	09-01	PAAS261120P00035000
34 P	0.35	0%	1	1	08-20	PAAS261120P00034000
33 P	0.24	0.00%	15	64	08-21	PAAS261120P00033000
32 P	0.19	-45.71%	15	17	08-21	PAAS261120P00032000
31 P	0	0%	0			PAAS261120P00031000
30 P	0.11	-47.62%	1	149	09-03	PAAS261120P00030000
29 P	0	0%	0			PAAS261120P00029000
28 P	0.25	-44.44%	2	52	08-05	PAAS261120P00028000
27 P	0	0%	0			PAAS261120P00027000
26 P	0	0%	0			PAAS261120P00026000
25 P	0.15	-25.00%	2	45	08-05	PAAS261120P00025000
23 P	0.20	0.00%	23	27	07-01	PAAS261120P00023000
20 P	0.70	0%	12	12	11-19	PAAS261120P00020000
18 P	0.05	-50.00%	1	59	08-27	PAAS261120P00018000