Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $14.68 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 5.00 | 6.90 | 10.90 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 7.50 | 4.40 | 8.50 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 10.00 | 2.00 | 5.80 | 3.94 | 0.00 | 0.00% | 2 | 10 | 4.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 12.50 | 1.30 | 1.65 | 2.77 | 0.00 | 0.00% | 0 | 21 | 2.28 | 0.84 | 0.27 | -0.01 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | -0.48 | -70.59% | 13 | 273 | 0.55 | 0.17 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.06 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.30 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 577 | 2.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 112 | 3.51 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 27.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 34 | 3.49 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 1.70 | 0.13 | 0.00 | 0.00% | 0 | 22 | 3.53 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 32.50 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:44 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 10.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:44 PM EST |
| 12.50 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 6 | 2,251 | 0.46 | -0.16 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 15.00 | 1.10 | 3.40 | 1.10 | +0.41 | +59.42% | 31 | 501 | 1.55 | -0.83 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 17.50 | 1.60 | 5.70 | 3.41 | +1.31 | +62.39% | 14 | 38 | 2.72 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 20.00 | 3.90 | 8.10 | 4.65 | 0.00 | 0.00% | 0 | 140 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 22.50 | 6.80 | 10.60 | 4.60 | 0.00 | 0.00% | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:44 PM EST |
| 25.00 | 8.80 | 13.30 | 7.70 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:44 PM EST |
| 27.50 | 11.60 | 15.60 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 13.90 | 18.10 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 32.50 | 16.40 | 20.60 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |