Options Chain for PACIRA BIOSCIENCES INC COM (PCRX) - $17.03 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 16.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 10.00 | 13.90 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 8.90 | 11.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 6.50 | 8.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:40 PM EST |
| 12.50 | 2.60 | 6.40 | % | 0 | 0 | 1.53 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 15.00 | 2.30 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 38 | 0.55 | 0.81 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 0.85 | 1.00 | 0.90 | +0.06 | +7.15% | 16 | 551 | 0.55 | 0.48 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.10 | 0.45 | 0.15 | -0.04 | -21.06% | 2 | 97 | 0.56 | 0.18 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 0.00 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.04 | 0.03 | 0.00 | 10/22/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.01 | 0.01 | 0.00 | 8/15/2024 | 11/20/2024 3:59:40 PM EST |
| 27.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 53 | 1.77 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 41 | 1.93 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:40 PM EST |
| 35.00 | 0.00 | 0.05 | 1.40 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:40 PM EST |
| 37.50 | 0.00 | 0.05 | 2.50 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:40 PM EST |
| 42.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,255 | 2.39 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:40 PM EST |
| 47.50 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:40 PM EST |
| 50.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:40 PM EST |
| 52.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 11/20/2024 3:59:40 PM EST |
| 55.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:40 PM EST |
| 60.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 15 | 2.95 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:40 PM EST |
| 65.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:40 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 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.82 | -0.03 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 15.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 104 | 0.69 | -0.19 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 1.25 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.52 | 0.15 | -0.02 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 3.00 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 60 | 0.62 | -0.82 | 0.10 | -0.01 | 11/6/2024 | 11/20/2024 3:59:40 PM EST |
| 22.50 | 5.30 | 6.40 | 4.97 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.96 | 0.03 | 0.00 | 8/8/2024 | 11/20/2024 3:59:40 PM EST |
| 25.00 | 7.50 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 14 | 1.47 | -0.99 | 0.01 | 0.00 | 8/9/2024 | 11/20/2024 3:59:40 PM EST |
| 27.50 | 8.80 | 12.50 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:40 PM EST |
| 30.00 | 11.60 | 14.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:40 PM EST |
| 32.50 | 13.90 | 17.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 35.00 | 17.40 | 19.80 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 37.50 | 19.70 | 22.30 | 18.60 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:40 PM EST |
| 40.00 | 21.60 | 24.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:40 PM EST |
| 42.50 | 23.70 | 27.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 45.00 | 26.90 | 29.90 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 47.50 | 28.70 | 32.50 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 50.00 | 31.90 | 34.90 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 52.50 | 34.30 | 37.10 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 55.00 | 36.10 | 39.90 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 60.00 | 41.10 | 45.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 65.00 | 46.10 | 49.60 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |