Stocks Options

LAST PRICE
26.3100
TODAY'S CHANGE (%)
Trending Up0.3300 (1.2702%)

Bid / Lots
26.1100/ 2
Ask / Lots
26.3600/ 37
Open / Previous Close
26.0100 / 25.9800
Day Range
Low 25.6400
High 26.4700
52 Week Range
Low 16.5000
High 28.3100
Volume
645,347
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.728

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$16.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.55In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$17.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$18.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$19.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$19.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$20.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$21.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$21.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$22.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$22.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$23.50	PAASNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$24.00	PAASNear the Money	---Near the Money	---Near the Money	$0.37Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
PAASIn the Money	---In the Money	---In the Money	$2.31In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$24.50	PAASNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
PAASIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$25.00	PAASNear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	45Near the Money
PAASUnderlying issue's last price	$0.50Underlying issue's last price	---Underlying issue's last price	$1.34Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	178Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	142Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	140Near the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	---In the Money	---In the Money	$1.58In the Money	$0.00In the Money	---In the Money	195In the Money
PAASNear the Money	---Near the Money	$0.99Near the Money	$0.57Near the Money	$0.00Near the Money	---Near the Money	3,102Near the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	191In the Money
PAASNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	211Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	102In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	35In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	23In the Money

Pan American Silver Corp
TSX:PAASCanadaView on NYSE

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)