Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $25.81 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 15.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 9.30 | 13.00 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 7.50 | 9.10 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 5.10 | 8.40 | % | 0 | 0 | 1.48 | 0.88 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 3.00 | 5.90 | % | 0 | 0 | 1.06 | 0.76 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 2.25 | 2.85 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.61 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 1.15 | 1.50 | 1.98 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.42 | 0.08 | -0.02 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.40 | 1.00 | % | 0 | 0 | 0.55 | 0.26 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 0.15 | 0.80 | % | 0 | 0 | 0.61 | 0.17 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.05 | 0.95 | % | 0 | 0 | 0.72 | 0.10 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | 0.04 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | -0.05 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | -0.12 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 22.50 | 0.35 | 1.40 | % | 0 | 0 | 0.63 | -0.24 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 1.45 | 2.00 | % | 0 | 0 | 0.60 | -0.39 | 0.07 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 27.50 | 2.70 | 4.20 | 2.90 | % | 5 | 0 | 0.68 | -0.58 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 30.00 | 4.40 | 5.40 | % | 0 | 0 | 0.58 | -0.74 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 5.50 | 8.60 | % | 0 | 0 | 1.05 | -0.83 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 8.10 | 9.80 | % | 0 | 0 | 0.79 | -0.90 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 10.10 | 13.30 | % | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 12.60 | 16.30 | % | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST |