Stocks Options

LAST PRICE
27.8600
TODAY'S CHANGE (%)
Trending Up0.2600 (0.9420%)

Bid / Lots
27.7700/ 2
Ask / Lots
27.9000/ 30
Open / Previous Close
28.4400 / 27.6000
Day Range
Low 27.6900
High 28.7500
52 Week Range
Low 16.5000
High 31.0400
Volume
786,977
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 41.933

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 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	$14.15In 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	20Out of the Money
PAASIn the Money	---In the Money	---In the Money	$13.15In 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	$12.65In 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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	---In 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	$11.65In the Money	$0.00In the Money	---In the Money	10In 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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	26In 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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$18.00	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	42In 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	36Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.20In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$19.50	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	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$20.00	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	---Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$20.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.11Out 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	$7.30In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$21.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.14Out 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	$6.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.18Out 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	$6.35In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$22.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.28Out 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	$5.50In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.44Out 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	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$24.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PAASIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	PAASNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
PAASIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$26.00	PAASNear the Money	---Near the Money	---Near the Money	$1.11Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.56Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	43Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$2.03Near the Money	$0.00Near the Money	---Near the Money	32Near the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	16In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.61Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	42In the Money
PAASNear the Money	---Near the Money	---Near the Money	$1.27Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	36In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	48In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	35In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	16In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	PAASIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PAASIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
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	---Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)