Stocks Options

LAST PRICE
28.2400
TODAY'S CHANGE (%)
Trending Down-0.7400 (-2.5535%)

Bid / Lots
27.9900/ 1
Ask / Lots
28.4700/ 10
Open / Previous Close
28.5000 / 28.9800
Day Range
Low 27.7800
High 28.5900
52 Week Range
Low 16.5000
High 33.2000
Volume
1,308,712
above 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 44.063

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

Call Options (expires Friday March 21, 2025)
Put Options (expires Friday March 21, 2025)

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	$12.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.00	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	20Out of the Money
PAASIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.17Out 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	$10.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	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	5Out of the Money
PAASIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$20.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.48Out 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	$8.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$21.00	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	17Out of the Money
PAASIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$22.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
PAASIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$23.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$24.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.38Out 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	$5.20In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	$3.05Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PAASIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$26.00	PAASNear the Money	---Near the Money	---Near the Money	$2.10Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
PAASIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$27.00	PAASNear the Money	---Near the Money	---Near the Money	$2.50Near the Money	$-0.04Near the Money	30Near the Money	44Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$3.15Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	---Near the Money	$2.73Near the Money	$0.00Near the Money	---Near the Money	455Near the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	100In the Money
PAASNear the Money	---Near the Money	---Near the Money	$2.39Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	PAASIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	140In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	5In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	40In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.12Out 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	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.99Out 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	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$39.00	PAASIn the Money	---In the Money	---In the Money	$11.45In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$40.00	PAASIn the Money	---In the Money	---In the Money	$12.35In 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 March 21, 2025)

Put Options (expires Friday March 21, 2025)