Free Trial

Pan American Silver (PAAS) Options Chain & Prices

Pan American Silver logo
$31.95 +0.51 (+1.62%)
Closing price 03:59 PM Eastern
Extended Trading
$31.72 -0.23 (-0.74%)
As of 05:18 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
8/8/2025$26.00$5.384Call22 - 4
(+1)
125.22%
(+26.22%)
0.9981891
8/8/2025$26.50$4.884Call22 - 11
(+1)
116.38%
(+24.21%)
0.9974651
8/8/2025$27.00$0.002Put57 - 1459
(+33)
107.67%
(+21.73%)
-0.003874
8/8/2025$27.00$4.395Call32 - 16285
(+0)
107.82%
(+21.99%)
0.9964045
8/8/2025$27.50$0.003Put4211411
(+154)
99.09%
(+18.79%)
-0.0055583
8/8/2025$27.50$3.886Call422210287
(-3)
99.09%
(+18.82%)
0.994694
8/8/2025$28.00$0.004Put7124434
(+0)
90.63%
(+15.04%)
-0.00829515
8/8/2025$28.00$3.387Call351124176413
(-44)
90.63%
(+15.04%)
0.99195227
8/8/2025$28.50$0.006Put7835 - 243
(+17)
82.29%
(+10.09%)
-0.0129575
8/8/2025$28.50$2.889Call1415236195
(-19)
82.29%
(+10.09%)
0.98729119
8/8/2025$29.00$0.009Put45528147
(+40)
74.10%
(+3.57%)
-0.02137421
8/8/2025$29.00$2.393Call39460191645
(+14)
74.10%
(+3.57%)
0.97887380
8/8/2025$29.50$0.016Put3 - - 10
(+0)
66.13%
(-4.58%)
-0.0376612
8/8/2025$29.50$1.900Call962239196
(+20)
66.13%
(-4.58%)
0.96258633
8/8/2025$30.00$0.031Put139107101
(+3)
58.56%
(-13.87%)
-0.07166810
8/8/2025$30.00$1.415Call891284370839
(+249)
58.56%
(-13.87%)
0.9285897
8/8/2025$30.50$0.065Put168 - 19
(+1)
51.89%
(-23.24%)
-0.147215
8/8/2025$30.50$0.950Call1576769110
(+12)
51.89%
(-23.24%)
0.85304329
8/8/2025$31.00$0.154Put3719334
(+0)
47.43%
(-30.94%)
-0.30410213
8/8/2025$31.00$0.548Call33128238322
(+78)
47.43%
(-30.94%)
0.69629856
8/8/2025$31.50$0.367Put163130
(+0)
46.91%
(-35.05%)
-0.5505315
8/8/2025$31.50$0.257Call23712931105
(+1)
46.94%
(-35.24%)
0.44677162
8/8/2025$32.00$0.725Put2 - - 33
(+0)
50.38%
(-35.27%)
-0.7651211
8/8/2025$32.00$0.115Call2097878177
(+41)
50.48%
(-35.31%)
0.23934347
8/8/2025$32.50$0.055Call38612
(+2)
55.85%
(-33.64%)
0.1231937
8/8/2025$33.00$0.028Call675579
(+0)
61.73%
(-31.59%)
0.065358
8/8/2025$33.50$0.015Call1 - 12
(+0)
67.60%
(-29.31%)
0.0362261
8/8/2025$35.00$0.003Call5 - - 8
(+1)
84.07%
(-22.73%)
0.0077495
8/8/2025$36.00$0.001Call5 - - 1
(+0)
93.97%
(-19.00%)
0.0031841
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PAAS) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners