Dark

Check out our Level2View

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,874	40,634	612	6,825

PAAS Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

PAAS Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

PAAS Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

PAAS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	4.20	+7.69%	6	4,427	09-02	PAAS280121C00095000
90 C	5.35	-8.08%	1,000	3,032	09-03	PAAS280121C00090000
85 C	6.40	-4.48%	2	1,997	08-28	PAAS280121C00085000
80 C	6.80	-1.16%	1,000	3,455	09-03	PAAS280121C00080000
75 C	7.65	+7.75%	5	1,027	09-03	PAAS280121C00075000
70 C	8.65	+6.79%	9	4,743	09-03	PAAS280121C00070000
65 C	9.17	+5.52%	2	518	09-02	PAAS280121C00065000
60 C	10.82	+4.14%	30	12,863	09-03	PAAS280121C00060000
55 C	12.44	+2.81%	83	8,572	09-03	PAAS280121C00055000
50 C	14.75	+6.88%	2	1,944	09-03	PAAS280121C00050000
47 C	14.80	-14.40%	12	350	09-01	PAAS280121C00047000
45 C	15.85	-2.16%	1	816	09-02	PAAS280121C00045000
42 C	16.50	-6.30%	1	217	09-01	PAAS280121C00042000
40 C	19.50	+12.07%	34	5,832	09-03	PAAS280121C00040000
37 C	21.90	+3.79%	7	642	08-26	PAAS280121C00037000
35 C	20.70	-13.75%	2	726	09-01	PAAS280121C00035000
33 C	22.98	-2.21%	2	117	09-03	PAAS280121C00033000
30 C	25.48	+2.74%	70	587	09-03	PAAS280121C00030000
28 C	27.77	+3.23%	5	233	08-25	PAAS280121C00028000
25 C	30.11	+2.94%	6	155	08-25	PAAS280121C00025000
23 C	22.00	0.00%	1	46	07-13	PAAS280121C00023000
20 C	33.30	-1.48%	10	135	09-03	PAAS280121C00020000
18 C	36.10	+18.36%	7	74	08-25	PAAS280121C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	45.80	-8.22%	1	40	08-19	PAAS280121P00095000
90 P	39.00	0%	1	1	04-01	PAAS280121P00090000
85 P	31.85	+1.11%	9	31	05-11	PAAS280121P00085000
80 P	37.25	+23.06%	1	10	06-25	PAAS280121P00080000
75 P	32.65	+19.60%	1	5	06-25	PAAS280121P00075000
70 P	23.75	+2.81%	3	48	09-03	PAAS280121P00070000
65 P	18.81	-8.02%	4	56	08-27	PAAS280121P00065000
60 P	16.08	+4.42%	1	157	09-03	PAAS280121P00060000
55 P	12.64	-4.24%	10	264	09-03	PAAS280121P00055000
50 P	10.00	-3.38%	2	1,495	09-03	PAAS280121P00050000
47 P	8.73	+7.78%	1	177	08-31	PAAS280121P00047000
45 P	7.72	-5.85%	70	360	08-20	PAAS280121P00045000
42 P	5.50	-19.12%	1	749	08-28	PAAS280121P00042000
40 P	5.60	+19.15%	229	550	09-01	PAAS280121P00040000
37 P	3.80	-9.52%	1	237	08-27	PAAS280121P00037000
35 P	3.50	-2.78%	1	871	09-02	PAAS280121P00035000
33 P	2.70	+1.89%	1	196	09-03	PAAS280121P00033000
30 P	2.20	+12.24%	1	699	09-01	PAAS280121P00030000
28 P	1.45	-29.95%	2	513	08-27	PAAS280121P00028000
25 P	1.09	+5.83%	1	796	09-02	PAAS280121P00025000
23 P	1.85	+88.78%	2	22	07-16	PAAS280121P00023000
20 P	0.45	0.00%	2	98	08-28	PAAS280121P00020000
18 P	0.44	-10.20%	1	62	08-28	PAAS280121P00018000

Share