Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $22.70 as of 5/14/2025 7:53:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.20 | 22.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 18.10 | 20.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.50 | 15.20 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 10.00 | 11.80 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 12.50 | 9.70 | 12.90 | 8.32 | 0.00 | 0.00% | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 8.10 | 10.40 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 17.50 | 5.10 | 7.60 | 4.20 | 0.00 | 0.00% | 0 | 16 | 5.64 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/13/2025 3:59:52 PM EST |
| 20.00 | 2.55 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 24 | 4.42 | 0.97 | 0.04 | -0.03 | 4/21/2025 | 5/13/2025 3:59:52 PM EST |
| 22.50 | 1.05 | 1.40 | 1.89 | -0.86 | -31.28% | 2 | 576 | 0.71 | 0.70 | 0.18 | -0.12 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 1,052 | 0.85 | 0.22 | 0.16 | -0.09 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.30 | 0.05 | -0.08 | -61.54% | 1 | 189 | 1.25 | 0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 24 | 3.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 3.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 6.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 278 | 5.06 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 26 | 3.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/13/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 25 | 3.41 | -0.03 | 0.04 | -0.03 | 5/1/2025 | 5/13/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.30 | 0.18 | -0.12 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 25.00 | 1.55 | 1.95 | 1.29 | 0.00 | 0.00% | 0 | 47 | 1.21 | -0.78 | 0.16 | -0.09 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 27.50 | 2.25 | 5.40 | 2.25 | 0.00 | 0.00% | 0 | 24 | 2.63 | -0.98 | 0.03 | -0.01 | 5/5/2025 | 5/13/2025 3:59:52 PM EST |
| 30.00 | 5.50 | 8.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 32.50 | 8.00 | 10.90 | 9.02 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:52 PM EST |
| 35.00 | 9.60 | 12.30 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 37.50 | 12.20 | 15.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 40.00 | 14.80 | 17.70 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST |