Dark

Check out our Dark Pool Levels

PAAS
Pan American Silver Corp.
stock NYSE

Market Open

May 1, 2026 10:17:52 AM EDT

53.20USD+1.740%(+0.91)1,102,191

53.18Bid 53.54Ask 0.36Spread

Pre-market

May 1, 2026 9:26:30 AM EDT

52.48USD+0.363%(+0.19)22,240

After-hours

Apr 30, 2026 4:14:30 PM EDT

52.37USD+0.067%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

May 1, 2026 May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,818	33,564	474	3,235

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	6.50	-6.61%	6	7,085	04-30	PAAS280121C00095000
90 C	8.42	-15.38%	2	73	04-23	PAAS280121C00090000
85 C	7.60	-8.10%	34	1,915	04-29	PAAS280121C00085000
80 C	9.00	+7.14%	5	494	04-30	PAAS280121C00080000
75 C	10.30	+10.52%	7	634	04-30	PAAS280121C00075000
70 C	10.90	+6.97%	1	2,032	04-30	PAAS280121C00070000
65 C	11.70	+8.33%	2	278	04-30	PAAS280121C00065000
60 C	12.45	-4.96%	18	12,605	04-29	PAAS280121C00060000
55 C	14.94	+6.26%	3	8,448	04-30	PAAS280121C00055000
50 C	16.60	+5.06%	40	665	04-30	PAAS280121C00050000
47 C	17.86	-8.41%	1	238	04-30	PAAS280121C00047000
45 C	18.30	-3.68%	1	303	04-30	PAAS280121C00045000
42 C	22.51	+21.54%	6	146	04-02	PAAS280121C00042000
40 C	20.24	-3.16%	8	5,901	04-29	PAAS280121C00040000
37 C	25.72	+1.86%	13	590	04-24	PAAS280121C00037000
35 C	22.60	-3.83%	3	155	04-29	PAAS280121C00035000
33 C	29.60	+55.79%	5	128	04-14	PAAS280121C00033000
30 C	32.01	-3.70%	1	250	04-20	PAAS280121C00030000
28 C	30.80	-14.44%	1	236	04-27	PAAS280121C00028000
25 C	29.50	-19.84%	1	54	04-30	PAAS280121C00025000
23 C	27.60	-29.05%	1	23	03-19	PAAS280121C00023000
20 C	40.25	+8.78%	7	92	04-17	PAAS280121C00020000
18 C	40.85	+9.22%	5	37	04-09	PAAS280121C00018000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	46.80	-4.10%	2	21	03-25	PAAS280121P00095000
90 P	39.00	0%	1	1	04-01	PAAS280121P00090000
85 P	31.50	-7.35%	1	35	02-25	PAAS280121P00085000
80 P	30.27	+0.90%	10	10	04-20	PAAS280121P00080000
75 P	26.40	-4.00%	2	5	03-11	PAAS280121P00075000
70 P	28.85	+23.87%	4	25	03-19	PAAS280121P00070000
65 P	20.30	-13.80%	10	46	04-10	PAAS280121P00065000
60 P	19.76	+18.68%	3	244	04-29	PAAS280121P00060000
55 P	15.20	-5.47%	14	87	04-30	PAAS280121P00055000
50 P	12.10	+10.20%	235	351	04-30	PAAS280121P00050000
47 P	10.49	-2.42%	1	137	04-30	PAAS280121P00047000
45 P	8.36	-1.07%	1	263	04-17	PAAS280121P00045000
42 P	8.34	+17.13%	1	292	04-30	PAAS280121P00042000
40 P	7.10	+1.28%	5	150	04-29	PAAS280121P00040000
37 P	5.30	+8.16%	10	31	03-09	PAAS280121P00037000
35 P	4.40	-6.18%	4	663	04-28	PAAS280121P00035000
33 P	3.65	+11.28%	4	61	04-21	PAAS280121P00033000
30 P	3.72	+29.62%	1	429	04-30	PAAS280121P00030000
28 P	2.78	-5.44%	12	490	04-02	PAAS280121P00028000
25 P	2.29	+9.05%	1	223	03-27	PAAS280121P00025000
23 P	1.24	-4.62%	20	21	02-24	PAAS280121P00023000
20 P	0.98	-16.24%	5	43	04-21	PAAS280121P00020000
18 P	0.64	+6.67%	25	81	03-03	PAAS280121P00018000

Share