Options Chain for PACIFIC BIOSCIENCES CALIF INC COM (PACB) - $1.72 as of 11/20/2024 8:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.05 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 1.00 | 0.25 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 110 | 2.19 | 0.97 | 0.12 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 1.50 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 150 | 0.92 | 0.73 | 0.65 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 2.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 352 | 2,308 | 1.14 | 0.36 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,665 | 1.56 | 0.04 | 0.18 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 412 | 2.05 | 0.00 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 523 | 2.40 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 65 | 5.18 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 1,645 | 4.93 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,347 | 3.39 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 33 | 6.30 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 162 | 6.62 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.05 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,081 | 2.33 | -0.03 | 0.12 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 1.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 123 | 1.33 | -0.27 | 0.65 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 2.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 17 | 512 | 0.96 | -0.64 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 1.15 | 1.50 | 1.37 | 0.00 | 0.00% | 0 | 68 | 2.05 | -0.96 | 0.18 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 2.10 | 2.50 | 2.07 | 0.00 | 0.00% | 0 | 20 | 3.23 | -1.00 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 3.10 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 13 | 3.65 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 3.50 | 4.50 | 4.25 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 5.00 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 8.10 | 8.40 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 10.10 | 10.40 | 7.70 | 0.00 | 0.00% | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 13.10 | 13.40 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 14.90 | 15.40 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |