Stocks Options

LAST PRICE
21.5100
TODAY'S CHANGE (%)
Trending Up0.1500 (0.7022%)

Bid / Lots
21.5300/ 7
Ask / Lots
21.8400/ 1
Open / Previous Close
21.3600 / 21.3600
Day Range
Low 21.2600
High 22.1600
52 Week Range
Low 12.1600
High 24.2700
Volume
2,514,738
below 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 46.745

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$10.20In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAASOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.10In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.60In the Money	$8.30In the Money	$0.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
PAASIn the Money	$5.60In the Money	$8.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAASIn the Money	$5.40In the Money	$8.10In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PAASIn the Money	$4.40In the Money	$7.00In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money
PAASIn the Money	$3.30In the Money	$6.30In the Money	$4.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.50	PAASOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PAASIn the Money	$3.00In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.50In the Money	$6.20In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.25In the Money	$4.40In the Money	$3.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$18.00	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PAASIn the Money	$2.05In the Money	$3.20In the Money	$3.10In the Money	$-0.31In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$18.50	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$1.00In the Money	$3.00In the Money	$1.95In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	107Near the Money
PAASIn the Money	$2.00In the Money	$2.15In the Money	$2.08In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	47Near the Money
PAASIn the Money	$1.55In the Money	$1.70In the Money	$1.70In the Money	$0.23In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.14Near the Money	20Near the Money	177Near the Money
PAASIn the Money	$1.15In the Money	$1.25In the Money	$1.07In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	$0.15Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.18Near the Money	12Near the Money	59Near the Money
PAASIn the Money	$0.80In the Money	$0.90In the Money	$0.80In the Money	$0.05In the Money	65In the Money	81In the Money	Filter Table By Strike Price of$21.00	PAASNear the Money	$0.25Near the Money	$0.35Near the Money	$0.29Near the Money	$-0.19Near the Money	28Near the Money	39Near the Money
PAASUnderlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$0.54Underlying issue's last price	$0.04Underlying issue's last price	17Underlying issue's last price	75Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	PAASUnderlying issue's last price	$0.45Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$-0.19Underlying issue's last price	14Underlying issue's last price	212Underlying issue's last price
PAASNear the Money	$0.30Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.04Near the Money	94Near the Money	1,077Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.75In the Money	$0.85In the Money	$0.83In the Money	$-0.22In the Money	19In the Money	39In the Money
PAASNear the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.16Near the Money	46Near the Money	157Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$1.10In the Money	$1.25In the Money	$1.20In the Money	$-0.21In the Money	2In the Money	13In the Money
PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.16Near the Money	$0.04Near the Money	25Near the Money	168Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.55In the Money	$1.65In the Money	$1.11In the Money	$-0.59In the Money	30In the Money	12In the Money
PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.01Near the Money	24Near the Money	37Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.00In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.18Near the Money	1Near the Money	125Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$2.45In the Money	$4.20In the Money	$1.85In the Money	$0.00In the Money	---In the Money	1In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	7Near the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$1.40In the Money	$4.90In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	PAASIn the Money	$3.90In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$5.40In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$6.40In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$7.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$6.70In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PAASIn the Money	$11.70In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pan American Silver Corp
NYSE:PAASUnited StatesView on Canadian Exchange

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday October 11, 2024)

Put Options (expires Friday October 11, 2024)