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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
28.55
Ask: 
28.9
Vol: 
10,889,072
Last: 
28.83
Change: 
+0.05 (+0.1745%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 27.500
1.38
+0.03
1.3
1.45
9
0.4
0.7827
0.1852
24
PAAS 28.000
1.05
+0.025
0.95
1.05
33
0.39
0.6813
0.2328
228
PAAS 28.500
0.7
-0.05
0.65
0.75
38
0.37
0.5566
0.2594
100
PAAS 29.000
0.45
-0.075
0.4
0.5
267
0.38
0.429
0.2524
264
PAAS 30.000
0.23
-0.045
0.15
0.25
48
0.41
0.2342
0.1795
1076
PAAS 31.000
0.15
+0
0.05
0.15
1
0.46
0.128
0.1097
8
Fri Jun 13 2025
Strike
PAAS 27.500
PAAS 28.000
PAAS 28.500
PAAS 29.000
PAAS 30.000
PAAS 31.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 27.500
0.22
-0.13
0.15
0.25
25
0.4
-0.2198
0.1872
26
PAAS 28.000
0.32
-0.23
0.3
0.35
66
0.38
-0.3225
0.2356
108
PAAS 28.500
0.5
-0.3
0.5
0.55
66
0.38
-0.4488
0.2627
32
PAAS 29.000
0.78
-0.295
0.75
0.85
1,716
0.39
-0.5779
0.2559
1957
PAAS 30.000
1.7
-0.1
1.45
1.6
5
0.42
-0.7747
0.182
3
PAAS 31.000
2.52
-0.055
2
2.7
6
0
-0.8812
0.1106
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 27.500
1.56
-0.015
1.55
1.85
15
0.45
0.7152
0.1481
94
PAAS 28.000
1.35
+0.1
1.25
1.35
65
0.41
0.6361
0.1665
359
PAAS 28.500
1
+0
0.95
1.1
200
0.42
0.5494
0.1767
222
PAAS 29.000
0.73
-0.07
0.7
0.85
122
0.4
0.4614
0.1767
167
PAAS 30.000
0.41
-0.04
0.4
0.5
66
0.42
0.3046
0.1514
616
PAAS 31.000
0.24
-0.01
0.2
0.25
19
0.42
0.1913
0.1127
58
Fri Jun 20 2025
Strike
PAAS 27.500
PAAS 28.000
PAAS 28.500
PAAS 29.000
PAAS 30.000
PAAS 31.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 27.500
0.47
-0.105
0.4
0.5
16
0.42
-0.2869
0.1493
13
PAAS 28.000
0.7
-0.075
0.55
0.65
23
0.41
-0.3666
0.1679
117
PAAS 28.500
0.94
-0.06
0.75
0.9
37
0.41
-0.4541
0.1783
9
PAAS 29.000
1.1
-0.2
1
1.15
60
0.4
-0.543
0.1786
40
PAAS 30.000
1.8
-0.15
1.7
1.8
5
0.41
-0.7016
0.1538
27
PAAS 31.000
0
+0
2.5
2.6
0
0.42
-0.8167
0.1153
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 26.000
2.95
+0.1
2.9
3
5
0.42
0.8397
0.0805
270
PAAS 27.000
2.06
-0.015
2.1
2.25
24
0.42
0.7482
0.1116
71
PAAS 28.000
1.45
+0
1.45
1.55
0
0.41
0.6225
0.1373
43
PAAS 29.000
0.96
-0.04
0.9
1.05
153
0.4
0.48
0.1442
108
PAAS 30.000
0.6
-0.05
0.55
0.7
15
0.41
0.3485
0.1308
90
PAAS 31.000
0.35
-0.05
0.3
0.45
2
0.43
0.2448
0.107
4
Fri Jun 27 2025
Strike
PAAS 26.000
PAAS 27.000
PAAS 28.000
PAAS 29.000
PAAS 30.000
PAAS 31.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 26.000
0.28
-0.02
0.2
0.3
1
0.43
-0.162
0.0812
37
PAAS 27.000
0.45
-0.125
0.4
0.5
5
0.41
-0.2545
0.1127
9
PAAS 28.000
0.85
-0.1
0.75
0.85
3
0.4
-0.3812
0.1388
42
PAAS 29.000
1.35
-0.1
1.2
1.35
1
0.41
-0.5255
0.1462
0
PAAS 30.000
2
-0.125
1.85
1.95
10
0.4
-0.6589
0.1332
50
PAAS 31.000
0
+0
2.6
2.8
0
0.43
-0.7645
0.1098
0
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.