Options Chain for PACS GROUP INC COM SHS (PACS) - $34.79 as of 12/12/2025 9:52:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.20 | 33.50 | 31.85 | 28.96 | 0.00 | 0.00% | 12.74 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 5.00 | 27.70 | 31.00 | 29.35 | 24.50 | 0.00 | 0.00% | 5.87 | 0 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:58 PM EST |
| 7.50 | 25.20 | 28.50 | 26.85 | 21.90 | 0.00 | 0.00% | 3.58 | 0 | 131 | 9.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 24.60 | 24.90 | 24.75 | 21.30 | 0.00 | 0.00% | 2.48 | 0 | 1,444 | 5.31 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:58 PM EST |
| 12.50 | 21.20 | 23.40 | 22.30 | 21.50 | +1.00 | +4.88% | 1.78 | 7 | 1,856 | 6.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 15.00 | 19.60 | 19.90 | 19.75 | 19.85 | +1.49 | +8.12% | 1.32 | 107 | 4,166 | 3.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 17.50 | 17.10 | 17.40 | 17.25 | 17.00 | +1.50 | +9.68% | 0.99 | 108 | 2,013 | 3.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 20.00 | 12.80 | 16.00 | 14.40 | 14.60 | +1.40 | +10.61% | 0.72 | 256 | 1,293 | 2.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 11.50 | 13.50 | 12.50 | 11.90 | +3.30 | +38.38% | 0.56 | 1 | 371 | 3.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 9.60 | 10.10 | 9.85 | 9.20 | +0.70 | +8.24% | 0.39 | 6 | 1,731 | 1.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 4.60 | 5.30 | 4.95 | 4.30 | +0.79 | +22.51% | 0.17 | 49 | 697 | 1.21 | 0.93 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 0.90 | 1.80 | 1.35 | 1.01 | +0.25 | +32.90% | 0.04 | 163 | 1,115 | 0.71 | 0.52 | 0.11 | -0.11 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 841 | 0.97 | 0.10 | 0.05 | -0.05 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 561 | 1.23 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 657 | 3.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 670 | 2.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 426 | 1.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 677 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,134 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.10 | -33.34% | 0.01 | 33 | 317 | 1.00 | -0.07 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 35.00 | 1.00 | 2.00 | 1.50 | 2.00 | -2.60 | -56.53% | 0.04 | 1 | 35 | 0.77 | -0.48 | 0.11 | -0.11 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 40.00 | 4.10 | 7.00 | 5.55 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.90 | -0.90 | 0.05 | -0.05 | 12/2/2025 | 12/12/2025 3:59:58 PM EST |
| 45.00 | 9.00 | 11.60 | 10.30 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.29 | -0.99 | 0.01 | -0.01 | 12/2/2025 | 12/12/2025 3:59:58 PM EST |