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)

2025-05-22 13:12:31 ET (Delayed)
Bid: 
24.01
Ask: 
24.02
Vol: 
2,234,191
Last: 
24.02
Change: 
-0.085 (+-0.3527%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 23.000
0.95
-0.275
0.95
1.1
60
0.52
0.8951
0.2223
445
PAAS 23.500
0.55
-0.225
0.55
0.65
37
0.53
0.7665
0.4319
753
PAAS 24.000
0.22
-0.18
0.2
0.25
21
0.42
0.507
0.6093
398
PAAS 24.500
0.05
-0.125
0.05
0.1
42
0.46
0.244
0.4517
139
PAAS 25.000
0.1
+0
0
0.05
0
0.52
0.1103
0.2393
868
PAAS 25.500
0.07
+0
0
0.1
0
0.82
0.0534
0.1219
16
Fri May 23 2025
Strike
PAAS 23.000
PAAS 23.500
PAAS 24.000
PAAS 24.500
PAAS 25.000
PAAS 25.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 23.000
0.05
+0
0
0.05
10
0.54
-0.1058
0.2199
740
PAAS 23.500
0.15
+0.05
0.05
0.15
15
0.54
-0.2335
0.4297
164
PAAS 24.000
0.25
+0.025
0.2
0.3
1
0.47
-0.4925
0.6089
172
PAAS 24.500
0.53
+0
0.5
0.6
0
0.4
-0.7554
0.4517
32
PAAS 25.000
1.41
+0.51
0.8
1.15
5
0
-0.8892
0.2393
61
PAAS 25.500
1.45
+0
1.45
2.4
0
1.82
-0.946
0.1219
15
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 23.000
1.05
-0.3
1.15
1.3
48
0.42
0.7628
0.2044
412
PAAS 23.500
0.8
-0.2
0.8
0.9
62
0.39
0.6536
0.2607
56
PAAS 24.000
0.54
-0.21
0.55
0.6
29
0.4
0.5153
0.291
613
PAAS 24.500
0.35
-0.25
0.3
0.4
5
0.39
0.3747
0.2748
167
PAAS 25.000
0.2
-0.125
0.2
0.25
313
0.41
0.26
0.2264
583
PAAS 25.500
0.1
-0.075
0.1
0.15
13
0.4
0.1783
0.1727
30
Fri May 30 2025
Strike
PAAS 23.000
PAAS 23.500
PAAS 24.000
PAAS 24.500
PAAS 25.000
PAAS 25.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 23.000
0.3
+0.1
0.15
0.25
60
0.41
-0.2368
0.2048
273
PAAS 23.500
0.35
+0
0.3
0.4
17
0.4
-0.3462
0.2613
108
PAAS 24.000
0.65
+0.125
0.5
0.6
3
0.39
-0.485
0.2918
105
PAAS 24.500
0.78
+0
0.8
0.9
0
0.4
-0.6259
0.2756
18
PAAS 25.000
1.12
+0
1.15
1.25
0
0.4
-0.741
0.2271
55
PAAS 25.500
2.77
+0
1.55
1.65
0
0.39
-0.8228
0.1731
3
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.