Stocks Options

LAST PRICE
31.6000
TODAY'S CHANGE (%)
Trending Down-0.4800 (-1.4963%)

Bid / Lots
31.4500/ 5
Ask / Lots
31.7000/ 10
Open / Previous Close
32.0300 / 32.0800
Day Range
Low 31.4800
High 32.2000
52 Week Range
Low 16.5000
High 36.0000
Volume
842,484
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 45.246

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	$15.85In 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	$0.07Out 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	$14.85In the Money	$0.00In the Money	---In 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	$0.09Out 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	$13.90In 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	$0.12Out 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	$12.95In 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	$0.17Out 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	$12.00In 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	$0.23Out 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	$11.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$21.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.30Out 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	$10.20In 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	$0.41Out 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	$9.35In 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	$0.54Out 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	$8.45In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$24.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.68Out 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	$7.65In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$25.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$0.88Out 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	$6.90In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$26.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.10Out 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	$6.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$27.00	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	54Out of the Money
PAASIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.30In the Money	1In the Money	60In the Money	Filter Table By Strike Price of$28.00	PAASOut of the Money	---Out of the Money	---Out of the Money	$1.69Out 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	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	PAASNear the Money	---Near the Money	---Near the Money	$2.06Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAASIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	378In the Money	Filter Table By Strike Price of$30.00	PAASNear the Money	---Near the Money	---Near the Money	$2.48Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	PAASUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.75Underlying issue's last price	$-0.21Underlying issue's last price	10Underlying issue's last price	10Underlying issue's last price
PAASNear the Money	---Near the Money	---Near the Money	$3.30Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$32.00	PAASIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	140In the Money
PAASNear the Money	---Near the Money	---Near the Money	$3.15Near the Money	$0.00Near the Money	1Near the Money	8Near the Money	Filter Table By Strike Price of$33.00	PAASIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	9In the Money
PAASNear the Money	---Near the Money	---Near the Money	$2.49Near the Money	$0.00Near the Money	---Near the Money	7Near the Money	Filter Table By Strike Price of$34.00	PAASIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	9In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$2.18Out 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	$5.40In the Money	$0.00In the Money	---In the Money	5In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$36.00	PAASIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	10In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.67Out 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	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	1,502Out of the Money	Filter Table By Strike Price of$38.00	PAASIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.30Out 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	$8.55In the Money	$0.00In the Money	---In the Money	20In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$40.00	PAASIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	PAASIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$42.00	PAASIn the Money	---In the Money	---In the Money	$11.15In 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	---Out of the Money	Filter Table By Strike Price of$43.00	PAASIn the Money	---In the Money	---In the Money	$12.10In 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)