Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $24.45 as of 6/13/2025 3:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.10 | 13.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 7.60 | 11.40 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 17.50 | 5.40 | 8.60 | % | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 2.90 | 6.80 | % | 0 | 0 | 0.96 | 0.88 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 22.50 | 2.40 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.75 | 0.06 | -0.05 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 25.00 | 1.50 | 2.65 | 1.50 | -0.97 | -39.28% | 1,007 | 1 | 0.61 | 0.58 | 0.07 | -0.05 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 27.50 | 0.50 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.40 | 0.08 | -0.04 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | 0.25 | 0.06 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.14 | 0.04 | -0.02 | 5/21/2025 | 6/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.08 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.04 | 0.02 | -0.01 | 6/13/2025 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 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 1.66 | -0.01 | 0.01 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.05 | 0.02 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.40 | % | 0 | 0 | 1.38 | -0.12 | 0.04 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.65 | 1.45 | % | 0 | 0 | 0.75 | -0.25 | 0.06 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 25.00 | 1.00 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.42 | 0.07 | -0.05 | 5/20/2025 | 6/13/2025 4:00:01 PM EST |
| 27.50 | 2.10 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.60 | 0.08 | -0.04 | 5/19/2025 | 6/13/2025 4:00:01 PM EST |
| 30.00 | 4.30 | 7.10 | % | 0 | 0 | 1.25 | -0.75 | 0.06 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 32.50 | 6.60 | 10.50 | % | 0 | 0 | 1.51 | -0.86 | 0.04 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 35.00 | 9.20 | 13.00 | % | 0 | 0 | 1.54 | -0.92 | 0.03 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 37.50 | 11.60 | 15.30 | % | 0 | 0 | 2.17 | -0.96 | 0.02 | -0.01 | 6/13/2025 4:00:01 PM EST |