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)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
29.47
Ask: 
29.59
Vol: 
3,942,460
Last: 
29.58
Change: 
+0.24 (+0.818%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.500
0.85
+0.275
0.8
0.95
5
0.3
0.9136
0.2493
364
PAAS 29.000
0.47
+0.17
0.45
0.55
77
0.48
0.7342
0.5849
664
PAAS 29.500
0.17
+0.07
0.1
0.2
72
0.35
0.3963
0.6798
272
PAAS 30.000
0.05
+0
0.05
0.15
11
0.53
0.159
0.378
340
PAAS 30.500
0.01
-0.04
0
0.1
1
0.6
0.0632
0.1687
66
PAAS 31.000
0.03
+0
0
0.05
0
0.65
0.027
0.075
88
Fri Jul 11 2025
Strike
PAAS 28.500
PAAS 29.000
PAAS 29.500
PAAS 30.000
PAAS 30.500
PAAS 31.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.500
0.05
-0.1
0
0.1
26
0.49
-0.0867
0.2493
169
PAAS 29.000
0.08
-0.32
0.05
0.15
6
0.38
-0.2663
0.5866
175
PAAS 29.500
0.3
-0.425
0.25
0.4
9
0.38
-0.6095
0.7048
12
PAAS 30.000
1
-0.075
0.65
0.8
1
0.44
-0.8573
0.4002
28
PAAS 30.500
0
+0
0
2.95
0
1.21
-0.9532
0.1624
0
PAAS 31.000
2.3
+0
0.95
3.8
0
2.19
-0.9845
0.0601
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.500
1.1
+0.225
1.1
2.8
1
0.39
0.708
0.2087
466
PAAS 29.000
0.8
+0.15
0.75
0.9
17
0.37
0.5973
0.2456
957
PAAS 29.500
0.49
+0.065
0.5
0.65
16
0.37
0.4713
0.2546
91
PAAS 30.000
0.39
+0.14
0.35
0.4
1,136
0.37
0.3534
0.2322
5159
PAAS 30.500
0.2
+0
0
0.3
0
0.31
0.2589
0.1934
54
PAAS 31.000
0.15
+0.025
0.15
0.25
45
0.42
0.1892
0.1534
5860
Fri Jul 18 2025
Strike
PAAS 28.500
PAAS 29.000
PAAS 29.500
PAAS 30.000
PAAS 30.500
PAAS 31.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.500
0.31
-0.19
0
0.35
11
0.28
-0.2924
0.2096
133
PAAS 29.000
0.5
-0.175
0.4
0.55
18
0.37
-0.4037
0.2468
834
PAAS 29.500
0.8
-0.175
0.65
0.8
2
0.37
-0.5304
0.256
23
PAAS 30.000
1
-0.325
0.95
1.05
2
0.35
-0.6489
0.2336
247
PAAS 30.500
1.8
+0
0.75
1.45
0
0
-0.7438
0.1946
10
PAAS 31.000
2.75
+0
1.55
1.9
0
0
-0.8138
0.1543
393
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.500
0
+0
1.05
1.55
0
0.34
0.6655
0.163
0
PAAS 29.000
1.05
+0.175
1
1.15
20
0.37
0.5802
0.1788
57
PAAS 29.500
0.6
-0.05
0.6
0.9
2
0.3
0.4894
0.1829
2
PAAS 30.000
0.65
+0.175
0.55
0.7
122
0.38
0.4023
0.175
288
PAAS 30.500
0.3
+0.025
0.35
0.5
1
0.36
0.3255
0.1587
1
PAAS 31.000
0.3
+0.05
0.25
0.4
1
0.38
0.2617
0.1387
72
Fri Jul 25 2025
Strike
PAAS 28.500
PAAS 29.000
PAAS 29.500
PAAS 30.000
PAAS 30.500
PAAS 31.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 28.500
0.66
+0.035
0
1
1
0.37
-0.335
0.1638
31
PAAS 29.000
0.98
+0
0.3
0.75
0
0.29
-0.4208
0.1798
29
PAAS 29.500
0
+0
0.65
1
0
0.32
-0.5122
0.1841
0
PAAS 30.000
1.7
+0
1.15
1.3
0
0.36
-0.5999
0.1763
57
PAAS 30.500
0
+0
0.45
1.95
0
0.15
-0.6771
0.1601
0
PAAS 31.000
2.3
+0
1.8
2.2
0
0.39
-0.7415
0.1402
6
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.