Stocks Options

LAST PRICE
20.1100
TODAY'S CHANGE (%)
Trending Up0.4800 (2.4452%)

Bid / Lots
20.0200/ 5
Ask / Lots
20.2100/ 11
Open / Previous Close
19.9900 / 19.6300
Day Range
Low 19.6000
High 20.2700
52 Week Range
Low 12.1600
High 24.2700
Volume
2,624,465
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 46.054

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAASIn the Money	$9.30In the Money	$12.10In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$8.30In the Money	$11.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$7.30In the Money	$10.10In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.80In the Money	$9.60In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$6.30In the Money	$9.10In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.70In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$5.30In the Money	$8.10In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$4.90In the Money	$7.10In the Money	$5.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$14.50	PAASOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.10In the Money	$7.10In the Money	$5.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$15.00	PAASOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	---Out of the Money	6Out of the Money	---Out of the Money
PAASIn the Money	$4.50In the Money	$6.60In the Money	---In 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	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$3.70In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	PAASOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	10Out of the Money	9Out of the Money
PAASIn the Money	$2.95In the Money	$5.60In the Money	---In 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	$0.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAASIn the Money	$2.50In the Money	$5.00In the Money	$3.00In the Money	$0.90In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$17.00	PAASOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PAASIn the Money	$2.15In the Money	$2.75In the Money	$2.42In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$17.50	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	54Near the Money
PAASIn the Money	$2.10In the Money	$3.30In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$18.00	PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
PAASIn the Money	$1.65In the Money	$1.80In the Money	$1.60In the Money	$-0.10In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$18.50	PAASNear the Money	$0.15Near the Money	$0.25Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
PAASIn the Money	$1.30In the Money	$2.45In the Money	$1.36In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$19.00	PAASNear the Money	$0.25Near the Money	$0.35Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
PAASIn the Money	$0.95In the Money	$2.10In the Money	$0.85In the Money	$0.10In the Money	4In the Money	34In the Money	Filter Table By Strike Price of$19.50	PAASNear the Money	$0.40Near the Money	$0.50Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
PAASUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.74Underlying issue's last price	$0.04Underlying issue's last price	2Underlying issue's last price	130Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	PAASUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	32Underlying issue's last price
PAASNear the Money	$0.45Near the Money	$0.55Near the Money	$0.55Near the Money	$0.15Near the Money	11Near the Money	57Near the Money	Filter Table By Strike Price of$20.50	PAASIn the Money	$0.85In the Money	$1.00In the Money	$1.20In the Money	$0.00In the Money	---In the Money	6In the Money
PAASNear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$0.09Near the Money	2Near the Money	153Near the Money	Filter Table By Strike Price of$21.00	PAASIn the Money	$0.15In the Money	$1.35In the Money	$2.00In the Money	$0.00In the Money	---In the Money	20In the Money
PAASNear the Money	$0.15Near the Money	$0.30Near the Money	$0.23Near the Money	$-0.06Near the Money	33Near the Money	767Near the Money	Filter Table By Strike Price of$21.50	PAASIn the Money	$1.60In the Money	$1.75In the Money	$3.23In the Money	$0.00In the Money	---In the Money	37In the Money
PAASNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,131Near the Money	Filter Table By Strike Price of$22.00	PAASIn the Money	$1.10In the Money	$3.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	41In the Money
PAASNear the Money	$0.05Near the Money	$0.20Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	26Near the Money	Filter Table By Strike Price of$22.50	PAASIn the Money	$2.50In the Money	$2.65In the Money	$2.88In the Money	$0.00In the Money	---In the Money	31In the Money
PAASNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	515Near the Money	Filter Table By Strike Price of$23.00	PAASIn the Money	$2.10In the Money	$3.20In the Money	$4.09In the Money	$0.00In the Money	---In the Money	35In the Money
PAASOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$23.50	PAASIn the Money	$2.10In the Money	$4.10In the Money	$3.97In the Money	$0.00In the Money	---In the Money	12In the Money
PAASOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$24.00	PAASIn the Money	$2.15In the Money	$5.10In the Money	$3.78In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$24.50	PAASIn the Money	$3.70In the Money	$6.20In the Money	$2.55In the Money	$0.00In the Money	---In the Money	1In the Money
PAASOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$25.00	PAASIn the Money	$4.90In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.25Out 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	$5.00In the Money	$7.40In the Money	---In 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	3Out of the Money	95Out of the Money	Filter Table By Strike Price of$26.00	PAASIn the Money	$5.90In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$26.50	PAASIn the Money	$6.20In the Money	$8.50In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$27.00	PAASIn the Money	$6.20In the Money	$9.00In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$27.50	PAASIn the Money	$6.80In the Money	$9.50In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$28.00	PAASIn the Money	$7.30In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$29.00	PAASIn the Money	$8.90In the Money	$10.90In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money	Filter Table By Strike Price of$30.00	PAASIn the Money	$9.40In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAASOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$14.20In the Money	$15.90In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)