Options Chain for PACS GROUP INC COM SHS (PACS) - $33.76 as of 1/30/2026 8:28:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.40 | 32.30 | 31.35 | 36.35 | 0.00 | 0.00% | 12.54 | 0 | 29 | 6.17 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 27.90 | 29.80 | 28.85 | 26.30 | 0.00 | 0.00% | 5.77 | 0 | 56 | 4.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 25.40 | 27.40 | 26.40 | 21.00 | 0.00 | 0.00% | 3.52 | 0 | 25 | 3.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 23.30 | 24.50 | 23.90 | 25.10 | 0.00 | 0.00% | 2.39 | 0 | 437 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 20.50 | 22.30 | 21.40 | 22.18 | 0.00 | 0.00% | 1.71 | 0 | 423 | 2.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 18.40 | 19.30 | 18.85 | 20.10 | 0.00 | 0.00% | 1.26 | 0 | 1,033 | 1.55 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 15.60 | 17.40 | 16.50 | 18.46 | 0.00 | 0.00% | 0.94 | 0 | 746 | 1.61 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 13.70 | 14.60 | 14.15 | 15.60 | 0.00 | 0.00% | 0.71 | 0 | 1,706 | 1.19 | 0.97 | 0.01 | -0.01 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 11.40 | 12.30 | 11.85 | 11.68 | -1.51 | -11.45% | 0.53 | 1 | 337 | 1.07 | 0.93 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 9.20 | 10.50 | 9.85 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 1,021 | 0.93 | 0.88 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 5.50 | 6.40 | 5.95 | 5.85 | -0.15 | -2.50% | 0.20 | 1 | 1,367 | 0.81 | 0.71 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 3.10 | 3.50 | 3.30 | 3.51 | 0.00 | 0.00% | 0.09 | 0 | 2,083 | 0.78 | 0.50 | 0.04 | -0.04 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 1.05 | 1.95 | 1.50 | 1.70 | -0.05 | -2.86% | 0.04 | 3 | 2,538 | 0.71 | 0.31 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.65 | 1.00 | 0.83 | 0.92 | -0.18 | -16.37% | 0.02 | 1 | 491 | 0.75 | 0.18 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | 0.09 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.76 | 0.05 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 504 | 5.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 930 | 3.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 295 | 2.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.53 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 47 | 2.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.43 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.27 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.07 | 0.01 | -0.01 | 12/3/2025 | 1/30/2026 3:59:56 PM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | 0.72 | -0.06 | -7.70% | 0.03 | 16 | 248 | 0.81 | -0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 1.45 | 2.20 | 1.83 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 272 | 0.73 | -0.29 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 4.00 | 4.50 | 4.25 | 4.30 | -0.30 | -6.53% | 0.12 | 1 | 819 | 0.72 | -0.50 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 7.20 | 8.20 | 7.70 | 7.07 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.72 | -0.69 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 11.50 | 12.30 | 11.90 | 7.29 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.71 | -0.82 | 0.03 | -0.03 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 16.10 | 16.90 | 16.50 | 10.77 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.69 | -0.91 | 0.02 | -0.02 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 20.70 | 21.90 | 21.30 | % | 0.39 | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 25.20 | 27.10 | 26.15 | % | 0.44 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST |