Stocks Options

LAST PRICE
21.5500
TODAY'S CHANGE (%)
Trending Up0.6800 (3.2583%)

Bid / Lots
21.5500/ 5
Ask / Lots
21.7200/ 10
Open / Previous Close
21.3100 / 20.8700
Day Range
Low 21.1300
High 21.6100
52 Week Range
Low 12.1600
High 24.2700
Volume
3,921,576
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 47.152

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$10.10In the Money	$13.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.50In the Money	$10.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.00In the Money	$10.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.00In the Money	$9.50In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.50In the Money	$8.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.00In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	PAASOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.50In the Money	$7.50In the Money	$5.79In the Money	$0.00In the Money	---In the Money	4In 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	9Out of the Money
PAASIn the Money	$4.50In the Money	$7.50In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
PAASIn the Money	$5.50In the Money	$6.90In the Money	$6.13In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAASIn the Money	$3.10In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	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	41Out of the Money
PAASIn the Money	$4.10In the Money	$5.00In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PAASIn the Money	$4.00In the Money	$5.90In the Money	$1.94In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$17.50	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	6Out of the Money
PAASIn the Money	$3.50In the Money	$5.40In the Money	$0.00In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PAASIn the Money	$2.95In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	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	2Out of the Money
PAASIn the Money	$2.50In the Money	$2.90In the Money	$1.85In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	155Near the Money
PAASIn the Money	$0.50In the Money	$4.00In the Money	$1.91In the Money	$-0.14In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.03Near the Money	17Near the Money	171Near the Money
PAASIn the Money	$1.55In the Money	$1.70In the Money	$1.50In the Money	$0.45In the Money	7In the Money	34In the Money	Filter Table By Strike Price of$20.00	PAASNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	21Near the Money	306Near the Money
PAASIn the Money	$1.10In the Money	$1.25In the Money	$1.00In the Money	$0.37In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$20.50	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.20Near the Money	140Near the Money	192Near the Money
PAASIn the Money	$0.75In the Money	$0.85In the Money	$0.80In the Money	$0.34In the Money	8In the Money	233In the Money	Filter Table By Strike Price of$21.00	PAASNear the Money	$0.15Near the Money	$0.25Near the Money	$0.24Near the Money	$-0.26Near the Money	134Near the Money	352Near the Money
PAASUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.50Underlying issue's last price	$0.20Underlying issue's last price	32Underlying issue's last price	173Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	PAASUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$-0.45Underlying issue's last price	24Underlying issue's last price	133Underlying issue's last price
PAASNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.10Near the Money	73Near the Money	309Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$0.65In the Money	$0.75In the Money	$0.71In the Money	$-0.19In the Money	50In the Money	165In the Money
PAASNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$0.01Near the Money	10Near the Money	191Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$1.00In the Money	$1.15In the Money	$1.29In the Money	$-0.51In the Money	1In the Money	276In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	193Near the Money	686Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$1.45In the Money	$1.55In the Money	$1.70In the Money	$-0.75In the Money	20In the Money	40In the Money
PAASNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.22Near the Money	1Near the Money	156Near the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$1.90In the Money	$2.05In the Money	$1.15In the Money	$0.00In the Money	---In the Money	10In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.02Near the Money	5Near the Money	208Near the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$0.60In the Money	$4.00In the Money	$1.98In the Money	$0.00In the Money	---In the Money	---In the Money
PAASNear the Money	---Near the Money	$0.05Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$1.90In the Money	$4.30In 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	106Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$3.20In the Money	$4.80In 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$25.50	PAASIn the Money	$2.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$2.90In 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	$0.75Out 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	$3.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$4.10In the Money	$7.50In 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	101Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$6.10In the Money	$6.90In the Money	$7.10In 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$29.00	PAASIn the Money	$7.30In the Money	$8.90In 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	50Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$6.90In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.60Out 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	$13.30In 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 04, 2024)

Put Options (expires Friday October 04, 2024)