Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $25.75 as of 2/4/2025 3:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 16.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 10.10 | 13.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 8.10 | 11.10 | % | 0 | 0 | 1.87 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 5.50 | 9.00 | % | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 3.30 | 6.90 | 3.95 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.82 | 0.05 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 2.85 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.67 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 1.70 | 2.00 | 1.68 | -0.07 | -4.00% | 18 | 49 | 0.59 | 0.48 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.60 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 548 | 0.60 | 0.31 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.65 | % | 0 | 0 | 1.23 | 0.18 | 0.05 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 1.11 | 0.10 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.05 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.30 | % | 0 | 0 | 1.93 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.40 | % | 0 | 0 | 1.58 | -0.07 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 22.50 | 0.15 | 2.60 | % | 0 | 0 | 1.29 | -0.18 | 0.05 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 25.00 | 1.05 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.33 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 2.35 | 2.85 | 2.60 | -0.14 | -5.11% | 1 | 14 | 0.57 | -0.52 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 2.90 | 5.00 | % | 0 | 0 | 1.00 | -0.69 | 0.07 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 32.50 | 4.90 | 8.30 | % | 0 | 0 | 1.19 | -0.82 | 0.05 | -0.02 | 2/4/2025 4:00:01 PM EST | |||
| 35.00 | 6.90 | 10.30 | % | 0 | 0 | 1.20 | -0.90 | 0.03 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 37.50 | 9.20 | 12.90 | % | 0 | 0 | 1.37 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:01 PM EST |