$52.60
1.062.06%
À la clôture: Sep 3, 5:00 PM EST
$52.66
0.060.11%
Après les heures: 4:18 PM EST
Pan American Silver Corp Chaîne d'Options
PAASNYSE
Pan American Silver Options
View Pan American Silver (PAAS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.20
P/C Ratio (OI)
0.40
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price27.7Sep 02, 2026
Change
-0%
Bid27.2
Ask30.1
volume0
Intrest11
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price27.25Sep 03, 2026
Change
1.043.97%
Bid26.5
Ask29.1
volume1
Intrest16
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.3Sep 03, 2026
Change
13.95%
Bid25.4
Ask26.9
volume3
Intrest8
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price24.96Sep 03, 2026
Change
0.010.04%
Bid24.3
Ask27.1
volume1
Intrest7
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price24.05Sep 03, 2026
Change
1.054.57%
Bid23.1
Ask25
volume1
Intrest5
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price23.26Sep 03, 2026
Change
0.321.39%
Bid22.1
Ask25.1
volume1
Intrest7
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price22.35Sep 03, 2026
Change
0.371.68%
Bid22
Ask22.9
volume1
Intrest6
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price20.7Aug 31, 2026
Change
-0%
Bid20.1
Ask23.1
volume0
Intrest7
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price19.75Aug 31, 2026
Change
-0%
Bid20
Ask21
volume0
Intrest7
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price18.56Sep 02, 2026
Change
-0%
Bid19
Ask19.9
volume0
Intrest2
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price17.5Sep 02, 2026
Change
-0%
Bid18
Ask18.9
volume0
Intrest4
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price17.7Sep 03, 2026
Change
1.116.69%
Bid17
Ask18
volume2
Intrest3
Strike
35
35
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid15.9
Ask17.2
volume0
Intrest0
Strike
36
36
Last Price0.04Sep 03, 2026
Change
0.3690%
Bid-
Ask0.65
volume1
Intrest50
Last Price-
Change
-
Bid15
Ask16.1
volume0
Intrest0
Strike
37
37
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price12.7Sep 01, 2026
Change
-0%
Bid14
Ask15
volume0
Intrest1
Strike
38
38
Last Price0.07Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest29
Last Price13.4Sep 03, 2026
Change
1.078.68%
Bid13
Ask13.9
volume4
Intrest2
Strike
39
39
Last Price0.12Aug 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest7
Last Price12.41Sep 03, 2026
Change
1.018.86%
Bid12
Ask12.9
volume4
Intrest2
Strike
40
40
Last Price0.14Aug 31, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest27
Last Price11.18Sep 03, 2026
Change
0.54.68%
Bid11
Ask11.9
volume1
Intrest2
Strike
41
41
Last Price0.39Aug 12, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price10.78Sep 03, 2026
Change
0.787.8%
Bid10.1
Ask11.8
volume1
Intrest5
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price10.29Sep 03, 2026
Change
0.66.19%
Bid9.9
Ask10.9
volume2
Intrest6
Strike
42
42
Last Price0.32Aug 17, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest19
Last Price8.78Sep 02, 2026
Change
-0%
Bid9.1
Ask10.6
volume0
Intrest5
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price9.29Sep 03, 2026
Change
0.566.41%
Bid9.1
Ask9.9
volume2
Intrest4
Strike
43
43
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest314
Last Price8.85Sep 03, 2026
Change
1.5220.74%
Bid8.5
Ask9.4
volume1
Intrest5
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price8.81Sep 03, 2026
Change
1.5120.68%
Bid8.1
Ask9
volume1
Intrest3
Strike
44
44
Last Price0.25Aug 19, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest37
Last Price7.94Sep 03, 2026
Change
1.0515.24%
Bid7.6
Ask8.4
volume2
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price7.28Sep 03, 2026
Change
0.8713.57%
Bid7
Ask8
volume1
Intrest4
Strike
45
45
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest905
Last Price5.84Sep 02, 2026
Change
-0%
Bid6.5
Ask7.5
volume0
Intrest2
Strike
45.5
45.5
Last Price0.13Aug 21, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Last Price6.4Sep 03, 2026
Change
0.9517.43%
Bid6.2
Ask6.9
volume5
Intrest18
Strike
46
46
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest31
Last Price5.02Sep 02, 2026
Change
-0%
Bid5.5
Ask6.4
volume0
Intrest2
Strike
46.5
46.5
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest91
Last Price4.6Sep 02, 2026
Change
-0%
Bid5.1
Ask5.9
volume0
Intrest151
Strike
47
47
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest113
Last Price3.43Sep 01, 2026
Change
-0%
Bid4
Ask6.6
volume0
Intrest2
Strike
47.5
47.5
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest9
Last Price4.26Sep 03, 2026
Change
0.4110.65%
Bid3.8
Ask5
volume10
Intrest55
Strike
48
48
Last Price0.04Sep 03, 2026
Change
0.1680%
Bid-
Ask0.05
volume4
Intrest105
Last Price3.15Sep 02, 2026
Change
-0%
Bid3
Ask4.8
volume0
Intrest14
Strike
48.5
48.5
Last Price0.12Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest19
Last Price1.94Sep 01, 2026
Change
-0%
Bid2.7
Ask3.9
volume0
Intrest402
Strike
49
49
Last Price0.05Sep 03, 2026
Change
0.166.67%
Bid-
Ask0.1
volume2
Intrest136
Last Price1.8Sep 01, 2026
Change
-0%
Bid2.1
Ask3.5
volume0
Intrest68
Strike
49.5
49.5
Last Price0.22Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest68
Last Price2.6Sep 03, 2026
Change
0.9254.76%
Bid2.35
Ask3
volume6
Intrest345
Strike
50
50
Last Price0.06Sep 03, 2026
Change
0.3786.05%
Bid-
Ask0.1
volume30
Intrest328
Last Price1.6Sep 03, 2026
Change
0.5856.86%
Bid1.45
Ask2.05
volume47
Intrest395
Strike
51
51
Last Price0.12Sep 03, 2026
Change
0.5381.54%
Bid-
Ask0.2
volume70
Intrest443
Last Price1.04Sep 03, 2026
Change
0.4885.71%
Bid0.85
Ask1.3
volume424
Intrest210
Strike
52
52
Last Price0.33Sep 03, 2026
Change
0.9273.6%
Bid0.2
Ask0.5
volume101
Intrest538
Last Price0.49Sep 03, 2026
Change
0.1963.33%
Bid0.3
Ask0.75
volume163
Intrest326
Strike
53
53
Last Price0.98Sep 03, 2026
Change
0.9248.42%
Bid0.65
Ask1
volume89
Intrest299
Last Price0.16Sep 03, 2026
Change
0.0214.29%
Bid0.15
Ask0.45
volume86
Intrest1094
Strike
54
54
Last Price1.87Sep 03, 2026
Change
1.0836.61%
Bid1.3
Ask2.1
volume10
Intrest271
Last Price0.06Sep 03, 2026
Change
0.0114.29%
Bid-
Ask0.1
volume126
Intrest738
Strike
55
55
Last Price2.63Sep 03, 2026
Change
2.2946.54%
Bid2.15
Ask2.95
volume11
Intrest89
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest317
Strike
56
56
Last Price4.76Sep 02, 2026
Change
-0%
Bid2.9
Ask4.6
volume0
Intrest2
Last Price0.09Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest218
Strike
57
57
Last Price5.61Sep 02, 2026
Change
-0%
Bid4
Ask5.7
volume0
Intrest2
Last Price0.09Sep 03, 2026
Change
0.0110%
Bid-
Ask0.1
volume31
Intrest207
Strike
58
58
Last Price6.52Sep 02, 2026
Change
-0%
Bid5.1
Ask6.4
volume0
Intrest2
Last Price0.05Sep 03, 2026
Change
0.0228.57%
Bid-
Ask0.25
volume30
Intrest138
Strike
59
59
Last Price7.31Aug 31, 2026
Change
-0%
Bid5.9
Ask7.6
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
0.05100%
Bid-
Ask0.1
volume2
Intrest163
Strike
60
60
Last Price8.29Sep 02, 2026
Change
-0%
Bid7.1
Ask8
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest506
Strike
61
61
Last Price9.2Sep 02, 2026
Change
-0%
Bid7.9
Ask9.8
volume0
Intrest1
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest13
Strike
62
62
Last Price11.45Sep 01, 2026
Change
-0%
Bid9
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
63
63
Last Price10.78Sep 03, 2026
Change
0.655.69%
Bid10
Ask11.6
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
64
64
Last Price11.68Sep 03, 2026
Change
0.584.73%
Bid10.7
Ask12.6
volume2
Intrest0