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)

2025-04-14 13:36:32 ET (Delayed)
Bid: 
27.08
Ask: 
27.09
Vol: 
3,949,518
Last: 
27.09
Change: 
+1.205 (+4.6561%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 26.000
1.25
+0.45
1.25
1.35
143
0.63
0.7584
0.1906
1805
PAAS 26.500
0.65
+0.1
0.9
1
85
0.63
0.66
0.2409
213
PAAS 27.000
0.63
+0.255
0.6
0.7
275
0.61
0.5326
0.2719
3084
PAAS 27.500
0.36
+0.11
0.35
0.45
185
0.58
0.3993
0.2622
501
PAAS 28.000
0.23
+0.08
0.2
0.25
279
0.56
0.288
0.2219
2471
PAAS 28.500
0.15
+0.05
0
0.2
51
0.52
0.2069
0.175
96
Thu Apr 17 2025
Strike
PAAS 26.000
PAAS 26.500
PAAS 27.000
PAAS 27.500
PAAS 28.000
PAAS 28.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 26.000
0.3
-0.5
0.2
0.3
30
0.67
-0.2423
0.1899
790
PAAS 26.500
0.42
-0.63
0.3
0.45
24
0.63
-0.3404
0.24
34
PAAS 27.000
0.56
-0.79
0.5
0.6
14
0.59
-0.4674
0.271
223
PAAS 27.500
4.85
+0
0.7
0.9
0
0.56
-0.6003
0.2615
7
PAAS 28.000
2.4
+0
1.05
1.25
0
0.57
-0.7113
0.2214
601
PAAS 28.500
0
+0
1.45
1.65
0
0.57
-0.7923
0.1748
0
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 26.000
1.6
+0.45
1.6
1.7
56
0.54
0.6844
0.137
151
PAAS 26.500
1.14
+0.64
1.25
1.45
9
0.55
0.6129
0.1517
509
PAAS 27.000
1
+0.325
1
1.3
22
0.58
0.5345
0.1614
204
PAAS 27.500
0.66
+0.16
0.7
0.8
15
0.49
0.4526
0.1644
52
PAAS 28.000
0.43
+0.08
0.5
0.6
16
0.49
0.3712
0.1598
146
PAAS 28.500
0.29
+0
0.3
0.45
0
0.47
0.2945
0.1479
37
Fri Apr 25 2025
Strike
PAAS 26.000
PAAS 26.500
PAAS 27.000
PAAS 27.500
PAAS 28.000
PAAS 28.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PAAS 26.000
0.7
-0.4
0.5
0.6
4
0.54
-0.3152
0.1374
107
PAAS 26.500
0.72
-0.63
0.65
0.75
1
0.52
-0.387
0.1521
63
PAAS 27.000
1
-0.6
0.85
0.95
20
0.5
-0.4656
0.1619
8
PAAS 27.500
0
+0
1.05
1.25
0
0.48
-0.5478
0.1649
0
PAAS 28.000
1.7
-0.65
1.35
1.55
10
0.49
-0.6295
0.1603
2
PAAS 28.500
0
+0
1.7
2.15
0
0.56
-0.7065
0.1485
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.