Options Chain for PACIFIC BIOSCIENCES CALIF INC COM (PACB) - $1.13 as of 5/12/2025 8:47:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.55 | 1.45 | 0.71 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.90 | 0.12 | 0.00 | 4/2/2025 | 5/9/2025 3:59:46 PM EST |
| 1.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,742 | 1.65 | 0.76 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 1.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 18,027 | 1.39 | 0.64 | 0.28 | -0.01 | 5/12/2025 | 5/9/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 6 | 25,145 | 1.52 | 0.54 | 0.30 | -0.01 | 5/12/2025 | 5/9/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,645 | 2.12 | 0.41 | 0.29 | -0.01 | 5/2/2025 | 5/9/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 929 | 4.11 | 0.32 | 0.27 | -0.01 | 5/8/2025 | 5/9/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 999 | 3.29 | 0.25 | 0.24 | -0.01 | 4/9/2025 | 5/9/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.22 | 0.22 | 0.00 | 1/8/2025 | 5/9/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | -0.10 | 0.12 | 0.00 | 5/9/2025 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.83 | -0.24 | 0.23 | -0.01 | 5/5/2025 | 5/9/2025 3:59:46 PM EST |
| 1.50 | 0.35 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 7,350 | 2.57 | -0.36 | 0.28 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 2.00 | 0.55 | 1.15 | 0.99 | 0.00 | 0.00% | 0 | 4,315 | 3.49 | -0.46 | 0.30 | -0.01 | 5/9/2025 | 5/9/2025 3:59:46 PM EST |
| 3.00 | 1.65 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1,558 | 3.50 | -0.59 | 0.29 | -0.01 | 4/8/2025 | 5/9/2025 3:59:46 PM EST |
| 4.00 | 2.60 | 3.20 | 2.26 | 0.00 | 0.00% | 0 | 1 | 6.77 | -0.68 | 0.27 | -0.01 | 12/20/2024 | 5/9/2025 3:59:46 PM EST |
| 5.00 | 3.60 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 0 | 8.94 | -0.75 | 0.24 | -0.01 | 1/23/2025 | 5/9/2025 3:59:46 PM EST |
| 6.00 | 4.70 | 5.20 | 4.05 | 0.00 | 0.00% | 0 | 0 | 7.36 | -0.78 | 0.22 | 0.00 | 12/20/2024 | 5/9/2025 3:59:46 PM EST |