Dark

Check out our Dark Pool Levels

PAAS
Pan American Silver Corp.
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

27.21USD+6.497%(+1.66)6,555,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

25.93USD+1.487%(+0.38)6,987

After-hours

May 9, 2025 4:33:30 PM EDT

27.11USD-0.368%(-0.10)6,755

Option Chain

Historical

Exchanges

Shorts

More

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jan 15, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,295	1,469	184	9,670

PAAS Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 10 Calls 10 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

PAAS Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 41 Calls 41 Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

PAAS Oct 17, 2025 Exp. - Max Pain @ $25.00

Puts

Calls

Σ 3.27M Calls 3.27M Puts 0

pan up

press to zoom in

press to zoom out

pan down

pan left

press to zoom out

press to zoom in

pan right

PAAS Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.30	+30.43%	10	41	05-06	PAAS251017C00040000
35 C	0.60	+33.33%	10	304	05-06	PAAS251017C00035000
34 C	1.00	+66.67%	6	24	05-08	PAAS251017C00034000
33 C	1.09	+28.24%	5	245	05-08	PAAS251017C00033000
32 C	1.00	+16.28%	1	153	05-07	PAAS251017C00032000
31 C	1.10	+10.00%	1	17	05-06	PAAS251017C00031000
30 C	1.82	+34.81%	13	221	05-08	PAAS251017C00030000
29 C	2.20	+46.67%	7	332	05-08	PAAS251017C00029000
28 C	2.50	+35.87%	3	132	05-08	PAAS251017C00028000
27 C	2.06	-3.74%	1	323	05-07	PAAS251017C00027000
26 C	3.00	+17.65%	11	242	05-08	PAAS251017C00026000
25 C	3.10	+10.71%	10	232	05-07	PAAS251017C00025000
24 C	3.70	+37.04%	12	70	05-06	PAAS251017C00024000
23 C	3.70	+12.12%	5	27	05-06	PAAS251017C00023000
22 C	4.90	-15.52%	9	128	04-30	PAAS251017C00022000
21 C	4.85	-41.92%	1	121	05-06	PAAS251017C00021000
20 C	5.90	-30.99%	1	97	05-01	PAAS251017C00020000
19 C	0	0%	0			PAAS251017C00019000
18 C	8.60	-4.97%	5	2	03-24	PAAS251017C00018000
17 C	0	0%	0			PAAS251017C00017000
16 C	8.50	-9.57%	1	34	05-01	PAAS251017C00016000
15 C	8.60	+30.30%	20	19	04-08	PAAS251017C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			PAAS251017P00040000
35 P	10.31	+18.51%	10	31	04-03	PAAS251017P00035000
34 P	0	0%	0			PAAS251017P00034000
33 P	7.60	0%	1	1	03-27	PAAS251017P00033000
32 P	6.80	+7.94%	3	3	04-21	PAAS251017P00032000
31 P	6.70	+15.52%	3	3	04-28	PAAS251017P00031000
30 P	5.60	-8.20%	36	46	05-08	PAAS251017P00030000
29 P	5.02	+5.02%	20	33	05-08	PAAS251017P00029000
28 P	4.00	-11.11%	43	67	05-08	PAAS251017P00028000
27 P	3.40	-20.93%	37	407	05-08	PAAS251017P00027000
26 P	2.94	-16.95%	25	68	05-08	PAAS251017P00026000
25 P	2.40	-23.32%	5	90	05-08	PAAS251017P00025000
24 P	1.95	-11.36%	14	232	05-08	PAAS251017P00024000
23 P	1.55	-36.21%	33	171	05-08	PAAS251017P00023000
22 P	1.25	-21.88%	6	2,441	05-08	PAAS251017P00022000
21 P	1.50	-9.09%	2	1,691	05-01	PAAS251017P00021000
20 P	0.95	-20.83%	15	136	05-06	PAAS251017P00020000
19 P	0.55	-26.67%	224	3,963	05-08	PAAS251017P00019000
18 P	0.30	-45.45%	200	245	05-08	PAAS251017P00018000
17 P	0.90	+200.00%	200	225	04-09	PAAS251017P00017000
16 P	0	0%	0			PAAS251017P00016000
15 P	0.19	0%	1	1	05-01	PAAS251017P00015000

Share