Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $24.65 as of 4/17/2025 9:37:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.40 | 24.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 17.90 | 21.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 15.40 | 19.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 12.90 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 10.50 | 14.40 | 8.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/16/2024 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 8.80 | 10.60 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 17.50 | 7.10 | 8.20 | 4.20 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.95 | 0.02 | -0.02 | 12/30/2024 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 4.80 | 6.70 | 4.30 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.86 | 0.04 | -0.03 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 2.85 | 3.90 | 3.12 | 0.00 | 0.00% | 0 | 597 | 0.71 | 0.74 | 0.07 | -0.03 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 1.40 | 1.85 | 1.88 | 0.00 | 0.00% | 0 | 1,225 | 0.59 | 0.53 | 0.10 | -0.03 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 27.50 | 0.60 | 1.70 | 0.76 | -0.14 | -15.56% | 2 | 52 | 0.75 | 0.31 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 0.10 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.15 | 0.06 | -0.02 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.70 | 0.07 | 0.03 | -0.01 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.02 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.90 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 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 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 278 | 1.92 | -0.01 | 0.01 | -0.01 | 1/30/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 26 | 1.28 | -0.05 | 0.02 | -0.02 | 2/18/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.83 | -0.14 | 0.04 | -0.03 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 0.35 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.26 | 0.07 | -0.03 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 25.00 | 0.90 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.47 | 0.10 | -0.03 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 27.50 | 3.30 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 24 | 0.69 | -0.69 | 0.09 | -0.03 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 4.70 | 5.90 | % | 0 | 0 | 0.83 | -0.85 | 0.06 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 32.50 | 6.90 | 9.20 | 9.02 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.93 | 0.03 | -0.01 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 35.00 | 9.00 | 12.00 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 37.50 | 11.30 | 14.70 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 40.00 | 13.20 | 17.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |