Free Trial

Pan American Silver (PAAS) Options Chain & Prices

Pan American Silver logo
$30.33 +0.99 (+3.37%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$30.35 +0.02 (+0.07%)
As of 07/11/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PAAS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$25.00$0.020Put10 - 10646
(+0)
68.51%
(+3.90%)
-0.0192071
7/18/2025$25.00$5.339Call712241018
(-31)
68.51%
(+3.90%)
0.980914
7/18/2025$25.50$0.024Put2 - - 4
(+0)
64.28%
(+4.17%)
-0.0239251
7/18/2025$26.00$0.030Put122 - - 587
(+0)
60.17%
(+4.43%)
-0.0303443
7/18/2025$26.00$4.350Call261391600
(-12)
60.17%
(+4.43%)
0.96980113
7/18/2025$26.50$0.037Put2 - - 93
(-2)
56.18%
(+4.66%)
-0.0392652
7/18/2025$27.00$0.048Put501461634
(-3)
52.34%
(+4.84%)
-0.0519689
7/18/2025$27.00$3.369Call37611177
(-16)
52.34%
(+4.84%)
0.94826823
7/18/2025$27.50$0.064Put35 - - 205
(+2)
48.67%
(+4.93%)
-0.0704841
7/18/2025$27.50$2.885Call29 - - 131
(-2)
48.67%
(+4.93%)
0.92984917
7/18/2025$28.00$0.089Put1418401579
(+45)
45.24%
(+4.83%)
-0.09807719
7/18/2025$28.00$2.410Call326100711213
(-32)
45.24%
(+4.83%)
0.90241953
7/18/2025$28.50$0.127Put38 - 2133
(+4)
42.14%
(+4.40%)
-0.13984
7/18/2025$28.50$1.949Call21710466
(+0)
42.14%
(+4.40%)
0.86096117
7/18/2025$29.00$0.192Put2045484834
(-2)
39.55%
(+3.45%)
-0.20268928
7/18/2025$29.00$1.513Call3966434957
(+3)
39.55%
(+3.45%)
0.7985752
7/18/2025$29.50$0.298Put222 - 23
(+2)
37.70%
(+1.96%)
-0.2932044
7/18/2025$29.50$1.119Call8927791
(+11)
37.70%
(+1.96%)
0.70878820
7/18/2025$30.00$0.469Put1635272247
(+2)
36.48%
(-0.09%)
-0.41032326
7/18/2025$30.00$0.790Call2,4853031,6145159
(+540)
36.85%
(+0.28%)
0.592744323
7/18/2025$30.50$0.721Put201310
(+0)
37.09%
(-1.13%)
-0.5383415
7/18/2025$30.50$0.540Call213804554
(+0)
37.09%
(-1.13%)
0.4658731
7/18/2025$31.00$1.048Put1 - 1393
(+0)
38.22%
(-2.09%)
-0.6554981
7/18/2025$31.00$0.365Call24332545860
(+2)
38.22%
(-2.09%)
0.34967155
7/18/2025$31.50$1.434Put205100
(+0)
39.93%
(-2.66%)
-0.7494749
7/18/2025$31.50$0.250Call30523579
(+0)
39.93%
(-2.66%)
0.2564048
7/18/2025$32.00$0.174Call58 - 302060
(+40)
41.94%
(-2.98%)
0.18687520
7/18/2025$33.00$2.779Put30 - 25176
(+0)
46.27%
(-3.24%)
-0.905664
7/18/2025$33.00$0.089Call872 - 296
(+0)
46.27%
(-3.24%)
0.1007257
7/18/2025$35.00$0.028Call65 - 584
(+0)
54.68%
(-3.30%)
0.0326063
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PAAS) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners