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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19,965	54,147	2,108	14,941

PAAS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PAAS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PAAS Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

PAAS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0.55	+27.91%	20	12,611	09-03	PAAS270115C00095000
90 C	0.55	-35.29%	14	716	09-01	PAAS270115C00090000
85 C	1.00	+40.85%	1	1,564	09-02	PAAS270115C00085000
80 C	1.03	-20.77%	126	3,210	09-03	PAAS270115C00080000
75 C	1.45	+5.84%	30	1,322	09-03	PAAS270115C00075000
70 C	2.10	+8.81%	21	2,705	09-03	PAAS270115C00070000
65 C	3.00	+17.65%	28	1,903	09-03	PAAS270115C00065000
60 C	4.00	+9.29%	30	16,213	09-03	PAAS270115C00060000
55 C	5.70	+8.78%	26	13,903	09-03	PAAS270115C00055000
50 C	7.90	+8.37%	63	2,297	09-03	PAAS270115C00050000
49 C	6.90	+9.52%	1	4	08-19	PAAS270115C00049000
48 C	9.40	-1.05%	2	14	08-25	PAAS270115C00048000
47 C	8.89	0%	2	1	09-02	PAAS270115C00047000
46 C	10.01	+16.40%	3	19	09-02	PAAS270115C00046000
45 C	10.90	+6.34%	6	1,615	09-03	PAAS270115C00045000
44 C	8.13	0%	2	2	08-14	PAAS270115C00044000
43 C	11.80	0%	8	4	09-03	PAAS270115C00043000
42 C	11.92	-3.87%	12	128	09-01	PAAS270115C00042000
41 C	9.95	0%	1	1	08-17	PAAS270115C00041000
40 C	14.31	+1.56%	12	5,297	09-03	PAAS270115C00040000
39 C	0	0%	0			PAAS270115C00039000
38 C	0	0%	0			PAAS270115C00038000
37 C	0	0%	0			PAAS270115C00037000
36 C	0	0%	0			PAAS270115C00036000
35 C	18.47	+11.27%	4	4,287	09-03	PAAS270115C00035000
34 C	0	0%	0			PAAS270115C00034000
33 C	0	0%	0			PAAS270115C00033000
32 C	0	0%	0			PAAS270115C00032000
31 C	0	0%	0			PAAS270115C00031000
30 C	22.00	+2.33%	1	1,562	09-02	PAAS270115C00030000
29 C	0	0%	0			PAAS270115C00029000
28 C	0	0%	0			PAAS270115C00028000
27 C	26.50	+15.47%	4	519	08-21	PAAS270115C00027000
26 C	0	0%	0			PAAS270115C00026000
25 C	26.70	-13.87%	1	1,840	09-02	PAAS270115C00025000
22 C	32.31	+2.51%	4	557	08-27	PAAS270115C00022000
20 C	31.85	+14.73%	3	484	08-20	PAAS270115C00020000
18 C	30.09	+7.93%	1	194	08-05	PAAS270115C00018000
15 C	32.40	0.00%	30	941	08-17	PAAS270115C00015000
13 C	42.00	0.00%	10	57	05-06	PAAS270115C00013000
10 C	42.70	-0.93%	6	142	08-31	PAAS270115C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	41.17	+2.18%	1	35	05-06	PAAS270115P00095000
90 P	0	0%	0			PAAS270115P00090000
85 P	29.48	+4.17%	6	1	01-27	PAAS270115P00085000
80 P	27.80	-6.08%	1	48	08-21	PAAS270115P00080000
75 P	28.00	+9.93%	4	62	08-13	PAAS270115P00075000
70 P	17.94	-20.62%	16	158	08-27	PAAS270115P00070000
65 P	15.70	0.00%	4	211	08-12	PAAS270115P00065000
60 P	11.24	+2.46%	11	409	08-28	PAAS270115P00060000
55 P	8.00	+6.67%	2	1,184	08-31	PAAS270115P00055000
50 P	4.80	-9.43%	8	5,332	09-03	PAAS270115P00050000
49 P	4.60	-4.17%	1	44	09-02	PAAS270115P00049000
48 P	4.10	-6.82%	6	44	09-03	PAAS270115P00048000
47 P	3.60	-5.26%	15	25	09-03	PAAS270115P00047000
46 P	3.20	-11.11%	7	36	09-03	PAAS270115P00046000
45 P	3.20	-2.14%	9	2,082	09-02	PAAS270115P00045000
44 P	2.55	-10.53%	21	273	09-03	PAAS270115P00044000
43 P	2.40	-14.29%	19	280	09-03	PAAS270115P00043000
42 P	2.05	-10.87%	1	26	09-03	PAAS270115P00042000
41 P	1.93	-3.50%	1	24	09-02	PAAS270115P00041000
40 P	1.63	-5.23%	1	1,126	09-02	PAAS270115P00040000
39 P	1.33	-11.33%	9	68	09-03	PAAS270115P00039000
38 P	0	0%	0			PAAS270115P00038000
37 P	1.00	0.00%	101	301	08-25	PAAS270115P00037000
36 P	0.80	0%	700	700	09-02	PAAS270115P00036000
35 P	0.78	+11.43%	1	1,257	09-02	PAAS270115P00035000
34 P	0.68	0%	50	50	08-20	PAAS270115P00034000
33 P	0	0%	0			PAAS270115P00033000
32 P	0	0%	0			PAAS270115P00032000
31 P	0	0%	0			PAAS270115P00031000
30 P	0.40	-21.57%	20	1,024	08-19	PAAS270115P00030000
29 P	0.40	0%	20	20	08-14	PAAS270115P00029000
28 P	0	0%	0			PAAS270115P00028000
27 P	0.16	-20.00%	1	286	08-31	PAAS270115P00027000
26 P	0	0%	0			PAAS270115P00026000
25 P	0.15	-25.00%	9	613	08-11	PAAS270115P00025000
22 P	0.14	-6.67%	1	321	08-05	PAAS270115P00022000
20 P	0.10	-50.00%	1	409	09-02	PAAS270115P00020000
18 P	0.05	0.00%	25	305	08-10	PAAS270115P00018000
15 P	0.05	-50.00%	103	262	08-11	PAAS270115P00015000
13 P	0.05	-50.00%	2	21	07-24	PAAS270115P00013000
10 P	0.20	+100.00%	1	12	03-19	PAAS270115P00010000