Options Chain for PACIFIC BIOSCIENCES CALIF INC COM (PACB) - $1.40 as of 9/6/2024 4:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.50 | 0.60 | 0.56 | +0.21 | +60.00% | 55 | 564 | 2.14 | 1.00 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 132 | 3,675 | 1.42 | 0.10 | 0.59 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,668 | 2.59 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 175 | 3.29 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 433 | 3.80 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:47 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 4.20 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:47 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:47 PM EST |
| 8.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 432 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,375 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:47 PM EST |
| 14.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.30 | % | 0 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:47 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,263 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:47 PM EST |
| 18.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:47 PM EST |
| 22.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 281 | 2.35 | 0.00 | 0.04 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 2.00 | 0.40 | 0.50 | 0.46 | -0.24 | -34.29% | 235 | 494 | 2.03 | -0.90 | 0.59 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 3.00 | 1.20 | 1.65 | 0.98 | 0.00 | 0.00% | 0 | 55 | 3.34 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 4.00 | 2.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 20 | 5.55 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:47 PM EST |
| 5.00 | 3.20 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 57 | 7.83 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:47 PM EST |
| 6.00 | 4.20 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:47 PM EST |
| 7.00 | 5.30 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:47 PM EST |
| 8.00 | 6.30 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 9.00 | 7.30 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 10.00 | 8.20 | 8.50 | 5.63 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 3:59:47 PM EST |
| 11.00 | 9.30 | 9.60 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:47 PM EST |
| 12.00 | 10.20 | 10.50 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:47 PM EST |
| 13.00 | 11.20 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 14.00 | 12.20 | 12.50 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:47 PM EST |
| 15.00 | 13.30 | 13.50 | 8.90 | 0.00 | 0.00% | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 9/6/2024 3:59:47 PM EST |
| 16.00 | 14.30 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 17.00 | 15.30 | 15.50 | % | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 18.00 | 16.30 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 20.00 | 18.20 | 18.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.00 | 20.30 | 20.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 23.30 | 23.60 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |