Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $24.23 as of 6/20/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.40 | 21.30 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.50 | 15.50 | 18.80 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 10.00 | 12.90 | 16.30 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 4:00:04 PM EST |
| 12.50 | 10.40 | 13.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 8.00 | 11.50 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.99 | 0.01 | -0.01 | 3/5/2025 | 6/20/2025 4:00:04 PM EST |
| 17.50 | 5.70 | 9.20 | % | 0 | 0 | 1.52 | 0.95 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 20.00 | 4.60 | 6.90 | 4.90 | -1.60 | -24.62% | 6 | 5 | 0.97 | 0.85 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.50 | 2.60 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.69 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 0.95 | 2.35 | 3.70 | 0.00 | 0.00% | 0 | 103 | 0.50 | 0.50 | 0.08 | -0.02 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 27.50 | 0.05 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 282 | 0.65 | 0.35 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 30.00 | 0.15 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 227 | 0.58 | 0.23 | 0.05 | -0.02 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 55 | 1.08 | 0.14 | 0.04 | -0.01 | 5/12/2025 | 6/20/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.88 | 0.09 | 0.03 | -0.01 | 5/14/2025 | 6/20/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.05 | 0.02 | -0.01 | 4/8/2025 | 6/20/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 17.50 | 0.10 | 1.80 | 1.16 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.05 | 0.02 | -0.01 | 3/6/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 1.45 | 0.61 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.15 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 4:00:04 PM EST |
| 22.50 | 0.50 | 2.05 | 1.29 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.31 | 0.07 | -0.02 | 5/16/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 2.15 | 2.75 | 2.54 | +0.09 | +3.68% | 10 | 342 | 0.56 | -0.50 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 27.50 | 3.80 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 342 | 0.77 | -0.65 | 0.07 | -0.02 | 5/21/2025 | 6/20/2025 4:00:04 PM EST |
| 30.00 | 4.80 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.77 | 0.05 | -0.02 | 2/20/2025 | 6/20/2025 4:00:04 PM EST |
| 32.50 | 7.40 | 10.10 | % | 0 | 0 | 0.91 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 9.50 | 12.80 | % | 0 | 0 | 1.36 | -0.91 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 37.50 | 12.00 | 15.30 | % | 0 | 0 | 1.48 | -0.95 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 14.50 | 17.50 | % | 0 | 0 | 1.50 | -0.97 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |