Options Chain for PACS GROUP INC COM SHS (PACS) - $9.93 as of 5/30/2025 5:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 8.50 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 4.80 | 5.70 | 5.09 | 0.00 | 0.00% | 0 | 31 | 2.58 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 2.60 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.84 | 0.07 | -0.02 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 1.10 | 1.35 | 1.15 | -0.20 | -14.82% | 2 | 312 | 1.32 | 0.56 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.40 | 0.70 | 0.45 | -0.05 | -10.00% | 11 | 409 | 1.40 | 0.28 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,961 | 1.31 | 0.14 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 5 | 897 | 1.43 | 0.07 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 668 | 1.68 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 704 | 2.20 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 599 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 109 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 39 | 4.03 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 134 | 3.47 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 76 | 4.50 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 4.68 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 4.85 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 103 | 5.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 569 | 3.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.95 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.25 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 85 | 1.44 | -0.16 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 1.15 | 1.40 | 1.37 | +0.02 | +1.49% | 11 | 257 | 1.31 | -0.44 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 2.90 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 170 | 1.40 | -0.72 | 0.11 | -0.03 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 5.10 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 23 | 1.62 | -0.86 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 7.50 | 7.90 | 8.93 | 0.00 | 0.00% | 0 | 110 | 1.81 | -0.93 | 0.04 | -0.01 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 10.00 | 10.70 | 11.35 | 0.00 | 0.00% | 0 | 3 | 2.29 | -0.97 | 0.02 | -0.01 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 11.90 | 13.00 | 9.35 | 0.00 | 0.00% | 0 | 6 | 2.72 | -0.99 | 0.01 | 0.00 | 2/26/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 14.90 | 15.80 | 12.07 | 0.00 | 0.00% | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 20.00 | 20.70 | 20.39 | 0.00 | 0.00% | 0 | 3 | 3.65 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 25.00 | 26.20 | 2.65 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 29.80 | 31.00 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 35.00 | 36.50 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 39.90 | 41.50 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 44.90 | 46.30 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 49.90 | 50.50 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |