NASDAQ:PAAS

Pan American Silver Options Chain and Prices

$30.22

-0.61 (-1.98 %)

(As of 01/22/2021 04:39 PM ET)

Add

Compare

Today's Range

$29.52

Now: $30.22▼

$30.61

50-Day Range

$28.86

MA: $32.67▼

$38.30

52-Week Range

$10.61

Now: $30.22▼

$40.11

Volume2.64 million shs

Average Volume3.71 million shs

Market Capitalization$6.35 billion

P/E Ratio104.21

Dividend Yield0.91%

Beta1.23

Pan American Silver (NASDAQ:PAAS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/19/2021	$50.00	$0.105	Call	3	0	3	922 (-70)	0.919504 (+0.130634)	0.035957	2
2/19/2021	$45.00	$0.075	Call	0	0	0	1784 (+38)	0.714263 (+0.04301)	0.032869	0
2/19/2021	$40.00	$0.190	Call	366	47	176	5857 (+70)	0.643841 (+0.018379)	0.080753	34
2/19/2021	$39.00	$0.230	Call	16	2	4	538 (+54)	0.618841 (-0.008965)	0.09718	4
2/19/2021	$38.00	$0.305	Call	34	2	10	807 (+5)	0.612798 (-0.001167)	0.1241	9
2/19/2021	$37.00	$0.375	Call	47	11	6	598 (+29)	0.600633 (+0.005826)	0.150315	7
2/19/2021	$36.00	$0.515	Call	268	130	79	1182 (+277)	0.595164 (-0.007455)	0.194055	18
2/19/2021	$35.00	$0.680	Call	196	59	77	1902 (-79)	0.596819 (+0.012693)	0.242338	46
2/19/2021	$34.00	$0.885	Call	73	36	22	1168 (+388)	0.586571 (-0.005111)	0.299177	26
2/19/2021	$33.00	$1.170	Call	973	305	536	1915 (+767)	0.59243 (-0.003939)	0.366294	91

2/19/2021	$32.00	$1.520	Call	250	108	113	1588 (-50)	0.591649 (-0.009408)	0.440327	45
2/19/2021	$31.00	$1.945	Call	359	82	234	1023 (+260)	0.599461 (+0.020279)	0.517379	49
2/19/2021	$30.00	$2.445	Call	195	12	154	791 (+78)	0.596783 (+0.004693)	0.596539	32
2/19/2021	$29.00	$2.980	Call	4	0	4	133 (-4)	0.593211 (+0.000748)	0.675647	4
2/19/2021	$28.00	$3.600	Call	2	1	0	76 (-11)	0.573381 (-0.020123)	0.753866	2
2/19/2021	$27.00	$4.375	Call	1	1	0	32 (+2)	0.594475 (+0.001752)	0.815735	1
2/19/2021	$26.00	$5.225	Call	3	0	3	52 (+18)	0.617913 (-0.031838)	0.862292	2
2/19/2021	$25.00	$6.125	Call	5	0	4	224 (+14)	0.660799 (+0.017555)	0.896692	3
2/19/2021	$24.00	$6.925	Call	1	1	0	69 (+0)	0.573381 (-0.05762)	0.95527	1
2/19/2021	$23.00	$8.000	Call	1	1	0	4 (+3)	0.739 (+0.031697)	0.941246	1
2/19/2021	$22.00	$8.950	Call	0	0	0	4 (+3)	0.76633 (+0.016218)	0.958281	0
2/19/2021	$20.00	$10.925	Call	1	0	1	13 (+0)	0.900471 (+0.112957)	0.970986	1
2/19/2021	$50.00	$19.250	Put	0	0	0	0 (+0)	0.691532 (+0.152302)	-0.993645	0
2/19/2021	$45.00	$14.250	Put	0	0	0	31 (+0)	0.556275 (-0.157393)	-0.992211	0
2/19/2021	$40.00	$9.400	Put	0	0	0	53 (+0)	0.61851 (+0.025861)	-0.927578	0
2/19/2021	$39.00	$8.375	Put	0	0	0	17 (+0)	0.549767 (-0.050695)	-0.931714	0
2/19/2021	$38.00	$7.450	Put	0	0	0	126 (-1)	0.556583 (-0.052583)	-0.901794	0
2/19/2021	$37.00	$6.525	Put	9	4	2	529 (-1)	0.549553 (-0.036529)	-0.871915	4
2/19/2021	$36.00	$5.700	Put	0	0	0	2343 (+1)	0.573772 (-0.016998)	-0.817281	0
2/19/2021	$35.00	$4.825	Put	10	0	7	378 (+1)	0.559004 (-0.025151)	-0.774564	2
2/19/2021	$34.00	$4.025	Put	1	1	0	304 (-6)	0.555803 (-0.038873)	-0.715682	1
2/19/2021	$33.00	$3.325	Put	1	1	0	831 (-4)	0.567131 (+0.00058)	-0.643416	1
2/19/2021	$32.00	$2.755	Put	14	8	3	2519 (+63)	0.592131 (-0.003326)	-0.561918	9
2/19/2021	$31.00	$2.075	Put	20	7	6	3403 (+80)	0.569866 (-0.001763)	-0.488345	13
2/19/2021	$30.00	$1.580	Put	86	24	16	1261 (+13)	0.569473 (-0.01313)	-0.406132	25
2/19/2021	$29.00	$1.130	Put	281	78	96	945 (+38)	0.570256 (-0.008404)	-0.3248	36
2/19/2021	$28.00	$0.790	Put	66	15	17	886 (+6)	0.564044 (-0.024699)	-0.249296	17
2/19/2021	$27.00	$0.525	Put	31	14	1	1033 (-10)	0.567169 (-0.020012)	-0.18202	13
2/19/2021	$26.00	$0.375	Put	305	115	150	717 (-8)	0.592169 (-0.020012)	-0.134405	34
2/19/2021	$25.00	$0.245	Put	41	0	1	510 (+14)	0.601895 (-0.024812)	-0.092744	10
2/19/2021	$24.00	$0.170	Put	0	0	0	76 (+8)	0.632794 (-0.060813)	-0.065742	0
2/19/2021	$23.00	$0.080	Put	12	1	0	33 (+0)	0.610098 (-0.052158)	-0.03547	3
2/19/2021	$22.00	$0.000	Put	0	0	0	1 (+1)		0.0	0
2/19/2021	$20.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Pan American Silver Options Chain and Prices

Adding

Adding

Adding Pan American Silver Corp.

Options Chain

Pan American Silver (NASDAQ:PAAS) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources