Options Chain for PACS GROUP INC COM SHS (PACS) - $14.33 as of 2/4/2025 10:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 12.70 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 8.90 | 10.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 7.50 | 6.60 | 7.60 | 6.36 | 0.00 | 0.00% | 0 | 18 | 1.41 | 0.98 | 0.01 | 0.00 | 1/2/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 4.40 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.90 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 12.50 | 2.55 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.73 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 305 | 0.78 | 0.49 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 0.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 268 | 0.78 | 0.26 | 0.09 | -0.01 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | -0.10 | -33.34% | 25 | 960 | 0.71 | 0.12 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.60 | 0.99 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.05 | 0.03 | 0.00 | 12/12/2024 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.10 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 214 | 1.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 309 | 2.01 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 42 | 2.19 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.70 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 157 | 2.00 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:46 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 | 5.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 97 | 3.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 56 | 1.98 | -0.02 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 185 | 1.22 | -0.10 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 12.50 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.86 | -0.27 | 0.08 | -0.02 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 1.80 | 2.00 | 1.90 | -0.05 | -2.57% | 1 | 104 | 0.77 | -0.51 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 3.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 98 | 0.71 | -0.74 | 0.09 | -0.01 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 5.50 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 43 | 0.83 | -0.88 | 0.06 | -0.01 | 12/13/2024 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 7.90 | 8.40 | 7.25 | 0.00 | 0.00% | 0 | 21 | 0.92 | -0.95 | 0.03 | 0.00 | 11/29/2024 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 10.40 | 10.90 | 10.35 | 0.00 | 0.00% | 0 | 8 | 1.43 | -0.98 | 0.01 | 0.00 | 12/11/2024 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 15.40 | 16.80 | 15.60 | 0.00 | 0.00% | 0 | 11 | 2.23 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 20.50 | 21.80 | 19.09 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 25.40 | 27.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 29.70 | 31.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 50.00 | 34.40 | 36.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 55.00 | 39.50 | 41.40 | 37.00 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:46 PM EST |
| 60.00 | 44.50 | 46.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |