Options Chain for PACS GROUP INC COM SHS (PACS) - $17.25 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 16.10 | % | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 11.30 | 13.80 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 8.30 | 11.00 | % | 0 | 0 | 3.57 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 7.00 | 9.70 | % | 0 | 0 | 3.66 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 3.30 | 7.20 | % | 0 | 0 | 2.69 | 0.84 | 0.03 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 3.50 | 4.30 | 5.38 | 0.00 | 0.00% | 0 | 49 | 1.43 | 0.71 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 2.20 | 2.85 | 2.30 | -0.05 | -2.13% | 1,060 | 225 | 1.34 | 0.55 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 1.30 | 1.50 | 1.20 | -0.10 | -7.70% | 18 | 159 | 1.20 | 0.39 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.60 | 0.90 | 0.80 | -0.01 | -1.24% | 11 | 224 | 1.14 | 0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.25 | 0.50 | 0.49 | -0.02 | -3.93% | 11 | 245 | 1.09 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.12 | -0.08 | -40.00% | 1 | 172 | 1.30 | 0.08 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 1,184 | 1.51 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 134 | 1.42 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | -0.02 | -28.58% | 1 | 111 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.30 | 0.13 | -0.05 | -27.78% | 15 | 21 | 1.86 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.25 | 0.50 | 0.40 | +0.08 | +25.00% | 14 | 73 | 1.64 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.60 | 0.80 | 0.74 | -0.10 | -11.91% | 2 | 122 | 1.40 | -0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.15 | 1.55 | 1.55 | 0.00 | 0.00% | 111 | 234 | 1.26 | -0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 2.40 | 3.00 | 2.55 | +0.05 | +2.00% | 98 | 476 | 1.31 | -0.45 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 4.00 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 201 | 1.29 | -0.61 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 5.40 | 6.60 | 5.80 | -0.30 | -4.92% | 1 | 130 | 1.10 | -0.74 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 7.40 | 10.10 | 8.20 | 0.00 | 0.00% | 0 | 52 | 2.30 | -0.81 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 12.20 | 14.40 | 12.80 | 0.00 | 0.00% | 0 | 51 | 2.34 | -0.92 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 17.10 | 19.50 | 17.60 | 0.00 | 0.00% | 0 | 108 | 1.99 | -0.96 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 22.10 | 24.20 | 23.00 | +0.15 | +0.66% | 1 | 1 | 2.80 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 27.10 | 29.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 32.10 | 34.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 37.10 | 39.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 42.20 | 44.40 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |