Cboe Global Markets

PAAS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Pan American Silver Corp. (USA) (paas)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
29
Ask: 
29.15
Vol: 
5,578,152
Last: 
29.2
Change: 
+1 (+3.5537%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.000
1.31
+0.66
1.3
1.45
325
0.62
0.761
0.18
471
PAAS 28.500
1.05
+0.65
1
1.1
103
0.65
0.6642
0.2194
249
PAAS 29.000
0.75
+0.475
0.65
0.8
314
0.61
0.5481
0.2423
441
PAAS 29.500
0.5
+0.325
0.5
0.55
159
0.64
0.4277
0.2392
109
PAAS 30.000
0.33
+0.205
0.3
0.35
344
0.62
0.3193
0.2135
388
PAAS 30.500
0.18
+0.105
0.2
0.25
55
0.65
0.2319
0.1768
51
Fri Aug 08 2025
Strike
PAAS 28.000
PAAS 28.500
PAAS 29.000
PAAS 29.500
PAAS 30.000
PAAS 30.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.000
0.24
-0.385
0.2
0.3
205
0.65
-0.2393
0.1805
322
PAAS 28.500
0.42
-0.48
0.35
0.4
57
0.62
-0.3366
0.2203
172
PAAS 29.000
0.56
-0.69
0.5
0.6
16
0.59
-0.4532
0.2434
96
PAAS 29.500
2.75
+0
0.8
0.9
0
0.62
-0.5742
0.2404
10
PAAS 30.000
1.36
-0.74
1.1
1.25
1
0.62
-0.6831
0.2147
99
PAAS 30.500
1.95
-0.65
1.5
1.6
10
0.62
-0.771
0.1777
8
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.000
1.57
+0.645
0.6
1.7
719
0
0.7036
0.1432
4519
PAAS 28.500
1.26
+0.56
0.9
1.45
319
0.42
0.6273
0.1586
215
PAAS 29.000
1.01
+0.485
1
1.25
459
0.49
0.545
0.1666
3318
PAAS 29.500
0.79
+0.39
0.45
0.85
68
0.41
0.4622
0.166
517
PAAS 30.000
0.65
+0.35
0.55
0.65
540
0.49
0.3842
0.1578
4476
PAAS 30.500
0.4
+0.175
0.4
0.55
14
0.51
0.3143
0.1442
79
Fri Aug 15 2025
Strike
PAAS 28.000
PAAS 28.500
PAAS 29.000
PAAS 29.500
PAAS 30.000
PAAS 30.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.000
0.47
-0.455
0.4
0.5
121
0.49
-0.2973
0.1438
3865
PAAS 28.500
1
-0.2
0.55
0.7
28
0.5
-0.374
0.1594
74
PAAS 29.000
0.86
-0.665
0.8
0.9
9
0.48
-0.4568
0.1675
410
PAAS 29.500
1.65
-0.225
1.05
1.15
1
0.48
-0.5399
0.1669
47
PAAS 30.000
1.65
-0.65
1.35
1.5
2
0.49
-0.6184
0.1587
905
PAAS 30.500
1.8
+0
1.7
1.85
0
0.49
-0.6886
0.1451
172
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.000
1.65
+0.55
1.75
1.9
7
0.47
0.6795
0.125
95
PAAS 28.500
1.55
+0.675
1.45
1.55
24
0.46
0.6134
0.134
1
PAAS 29.000
1.2
+0.5
1.1
1.3
64
0.45
0.5444
0.1383
123
PAAS 29.500
0.85
+0.3
0.95
1.05
1
0.46
0.4759
0.1379
20
PAAS 30.000
0.8
+0.35
0.75
0.85
70
0.46
0.4104
0.1332
148
PAAS 30.500
0.55
+0.2
0.6
0.7
5
0.47
0.35
0.1252
0
Fri Aug 22 2025
Strike
PAAS 28.000
PAAS 28.500
PAAS 29.000
PAAS 29.500
PAAS 30.000
PAAS 30.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.000
0.7
-0.425
0.6
0.7
45
0.46
-0.3319
0.1242
75
PAAS 28.500
0.85
-0.55
0.8
0.9
1
0.46
-0.3974
0.1328
24
PAAS 29.000
1.75
+0
0.95
1.15
0
0.44
-0.4655
0.137
22
PAAS 29.500
1.75
-0.325
1.3
1.45
2
0.47
-0.5332
0.1366
21
PAAS 30.000
1.7
-0.775
1.6
2.7
40
0.66
-0.5978
0.132
64
PAAS 30.500
2.8
+0
1.95
2.1
0
0.47
-0.6575
0.1241
4
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 27.000
2.45
+0.675
2.6
2.75
20
0.46
0.7653
0.0919
85
PAAS 28.000
1.63
+0.38
1.9
2
5
0.44
0.6612
0.111
40
PAAS 29.000
1.2
+0.35
1.35
1.5
18
0.45
0.543
0.1199
204
PAAS 30.000
0.9
+0.325
0.05
1.05
59
0.45
0.4268
0.1168
143
PAAS 31.000
0.65
+0.275
0.6
0.7
12
0.45
0.3247
0.1046
109
PAAS 32.000
0.42
+0.17
0.4
0.5
2
0.46
0.242
0.0883
49
Fri Aug 29 2025
Strike
PAAS 27.000
PAAS 28.000
PAAS 29.000
PAAS 30.000
PAAS 31.000
PAAS 32.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 27.000
0.55
-0.25
0.45
0.55
12
0.45
-0.2404
0.0917
48
PAAS 28.000
1.05
-0.2
0.75
0.85
1
0.44
-0.3444
0.1114
71
PAAS 29.000
1.6
-0.25
1.2
1.3
10
0.44
-0.4631
0.1209
95
PAAS 30.000
1.92
-0.655
1.05
1.9
2
0.32
-0.5803
0.1179
53
PAAS 31.000
2.7
-0.7
2.45
2.55
6
0.45
-0.6832
0.1056
9
PAAS 32.000
4.3
+0
3.2
3.4
0
0.46
-0.7664
0.089
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.