Dark

Check out our API

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,142	5,097	467	2,097

PAAS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

PAAS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

PAAS Mar 19, 2027 Exp. - Max Pain @ $50.00

Puts

Calls

PAAS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	1.15	-0.86%	2	133	09-02	PAAS270319C00090000
85 C	2.08	+9.47%	8	26	08-28	PAAS270319C00085000
80 C	2.00	-14.89%	1	104	08-31	PAAS270319C00080000
75 C	2.60	+6.12%	22	435	09-03	PAAS270319C00075000
70 C	3.03	-2.26%	2	150	09-02	PAAS270319C00070000
65 C	4.20	+13.51%	10	822	09-02	PAAS270319C00065000
60 C	5.25	+5.00%	7	877	09-03	PAAS270319C00060000
55 C	7.10	+5.97%	31	2,550	09-03	PAAS270319C00055000
50 C	8.30	-6.43%	5	697	09-02	PAAS270319C00050000
49 C	9.70	-0.31%	1	7	09-01	PAAS270319C00049000
48 C	11.80	+4.89%	2	13	08-28	PAAS270319C00048000
47 C	0	0%	0			PAAS270319C00047000
46 C	12.50	+23.76%	1	1	08-25	PAAS270319C00046000
45 C	11.00	-3.51%	2	295	09-01	PAAS270319C00045000
44 C	0	0%	0			PAAS270319C00044000
43 C	0	0%	0			PAAS270319C00043000
42 C	0	0%	0			PAAS270319C00042000
41 C	0	0%	0			PAAS270319C00041000
40 C	14.35	-13.03%	1	81	09-01	PAAS270319C00040000
39 C	0	0%	0			PAAS270319C00039000
38 C	14.79	0%	1	1	08-19	PAAS270319C00038000
37 C	0	0%	0			PAAS270319C00037000
36 C	0	0%	0			PAAS270319C00036000
35 C	19.01	-10.33%	10	35	09-03	PAAS270319C00035000
34 C	0	0%	0			PAAS270319C00034000
33 C	0	0%	0			PAAS270319C00033000
32 C	0	0%	0			PAAS270319C00032000
31 C	0	0%	0			PAAS270319C00031000
30 C	21.03	-11.64%	4	10	09-01	PAAS270319C00030000
29 C	0	0%	0			PAAS270319C00029000
28 C	0	0%	0			PAAS270319C00028000
27 C	0	0%	0			PAAS270319C00027000
26 C	0	0%	0			PAAS270319C00026000
25 C	25.45	0%	2	2	08-19	PAAS270319C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	36.36	-2.55%	1	6	05-26	PAAS270319P00090000
85 P	26.28	0%	2	2	05-13	PAAS270319P00085000
80 P	0	0%	0			PAAS270319P00080000
75 P	0	0%	0			PAAS270319P00075000
70 P	20.54	+3.48%	10	20	04-23	PAAS270319P00070000
65 P	15.78	-20.82%	9	98	08-26	PAAS270319P00065000
60 P	12.00	-21.05%	200	223	08-26	PAAS270319P00060000
55 P	9.20	+2.79%	1	118	09-03	PAAS270319P00055000
50 P	6.40	-0.78%	10	275	09-02	PAAS270319P00050000
49 P	5.88	-6.67%	1	4	09-02	PAAS270319P00049000
48 P	5.20	0%	6	6	08-26	PAAS270319P00048000
47 P	0	0%	0			PAAS270319P00047000
46 P	4.00	-4.76%	1	5	08-28	PAAS270319P00046000
45 P	4.20	+10.53%	1	287	09-01	PAAS270319P00045000
44 P	3.90	+8.33%	2	4	09-01	PAAS270319P00044000
43 P	3.50	+9.38%	12	42	09-01	PAAS270319P00043000
42 P	2.83	0%	1	1	08-24	PAAS270319P00042000
41 P	0	0%	0			PAAS270319P00041000
40 P	2.39	-33.61%	2	231	08-31	PAAS270319P00040000
39 P	0	0%	0			PAAS270319P00039000
38 P	1.62	-40.00%	8	12	08-28	PAAS270319P00038000
37 P	0	0%	0			PAAS270319P00037000
36 P	2.03	0%	3	3	08-14	PAAS270319P00036000
35 P	1.33	+8.13%	25	1,118	09-02	PAAS270319P00035000
34 P	0	0%	0			PAAS270319P00034000
33 P	1.00	0%	1	1	09-01	PAAS270319P00033000
32 P	0	0%	0			PAAS270319P00032000
31 P	1.00	0%	1	1	08-18	PAAS270319P00031000
30 P	0.55	-26.67%	1	104	08-21	PAAS270319P00030000
29 P	0	0%	0			PAAS270319P00029000
28 P	0	0%	0			PAAS270319P00028000
27 P	0	0%	0			PAAS270319P00027000
26 P	0	0%	0			PAAS270319P00026000
25 P	0.35	-57.83%	2	3	08-18	PAAS270319P00025000

Share