Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $22.74 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.00 | 22.30 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 15.60 | 19.80 | 9.70 | 0.00 | 0.00% | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 13.00 | 17.30 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 12.10 | 14.80 | 7.09 | 0.00 | 0.00% | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 9.10 | 11.00 | 4.99 | 0.00 | 0.00% | 0 | 43 | 2.68 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 5.70 | 9.80 | 4.53 | 0.00 | 0.00% | 0 | 62 | 1.13 | 0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 3.70 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 140 | 1.00 | 0.93 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 2.85 | 3.90 | 2.83 | 0.00 | 0.00% | 0 | 143 | 0.61 | 0.80 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 1.40 | 2.05 | 1.62 | 0.00 | 0.00% | 0 | 179 | 0.51 | 0.58 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.40 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 743 | 0.55 | 0.33 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.15 | 0.06 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 1/21/2025 3:59:47 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 | 0.75 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 206 | 1.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 40 | 1.51 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 514 | 0.79 | -0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 1.05 | 1.75 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.64 | -0.42 | 0.10 | -0.03 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 2.40 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.67 | 0.09 | -0.02 | 7/2/2024 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 4.40 | 5.60 | % | 0 | 0 | 0.73 | -0.85 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 5.30 | 9.50 | % | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 32.50 | 7.80 | 11.80 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 11.00 | 14.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 37.50 | 13.60 | 16.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 15.10 | 19.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |