Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $23.10 as of 4/7/2025 11:18:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.30 | 9.50 | % | 0 | 0 | 3.63 | 0.98 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 17.50 | 4.10 | 7.60 | % | 0 | 0 | 3.46 | 0.91 | 0.03 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 20.00 | 1.45 | 5.10 | % | 0 | 0 | 2.34 | 0.77 | 0.06 | -0.07 | 4/7/2025 10:59:00 AM EST | |||
| 22.50 | 0.00 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.59 | 0.08 | -0.09 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 25.00 | 0.00 | 2.60 | 1.19 | 0.00 | 0.00% | 0 | 84 | 1.63 | 0.40 | 0.08 | -0.09 | 3/28/2025 | 4/7/2025 10:59:00 AM EST |
| 27.50 | 0.00 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.24 | 0.06 | -0.07 | 3/27/2025 | 4/7/2025 10:59:00 AM EST |
| 30.00 | 0.00 | 1.90 | % | 0 | 0 | 2.64 | 0.13 | 0.04 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 32.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.06 | 0.02 | -0.03 | 2/27/2025 | 4/7/2025 10:59:00 AM EST |
| 35.00 | 0.00 | 1.90 | % | 0 | 0 | 3.26 | 0.03 | 0.01 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 37.50 | 0.00 | 1.90 | % | 0 | 0 | 3.52 | 0.01 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.95 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.03 | -0.02 | 0.01 | -0.01 | 3/17/2025 | 4/7/2025 10:59:00 AM EST |
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 2.92 | -0.09 | 0.03 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 20.00 | 0.00 | 2.80 | 0.40 | 0.00 | 0.00% | 0 | 6 | 2.71 | -0.23 | 0.06 | -0.07 | 3/17/2025 | 4/7/2025 10:59:00 AM EST |
| 22.50 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.37 | -0.41 | 0.08 | -0.09 | 3/25/2025 | 4/7/2025 10:59:00 AM EST |
| 25.00 | 0.60 | 4.80 | % | 0 | 0 | 1.66 | -0.60 | 0.08 | -0.09 | 4/7/2025 10:59:00 AM EST | |||
| 27.50 | 2.65 | 6.40 | 2.85 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.76 | 0.06 | -0.07 | 3/28/2025 | 4/7/2025 10:59:00 AM EST |
| 30.00 | 5.30 | 9.00 | % | 0 | 0 | 1.91 | -0.87 | 0.04 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 32.50 | 7.80 | 11.20 | % | 0 | 0 | 2.13 | -0.94 | 0.02 | -0.03 | 4/7/2025 10:59:00 AM EST | |||
| 35.00 | 10.10 | 13.90 | % | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 37.50 | 12.60 | 16.60 | % | 0 | 0 | 2.73 | -0.99 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST |