S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NASDAQ:PACB

Pacific Biosciences of California Options Chain and Prices

$35.75
-1.37 (-3.69 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$34.98
Now: $35.75
$38.88
50-Day Range
$28.30
MA: $38.26
$51.15
52-Week Range
$2.20
Now: $35.75
$53.69
Volume5.64 million shs
Average Volume5.36 million shs
Market Capitalization$6.44 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.32

Options Chain

Pacific Biosciences of California (NASDAQ:PACB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$75.00$0.175Call202474
(+8)
1.49597
(+0.132524)
0.0371112
3/19/2021$70.00$0.150Call22082
(+0)
1.35138
(+0.006045)
0.0350621
3/19/2021$65.00$0.125Call3211241
(-1)
1.19647
(-0.050184)
0.0328643
3/19/2021$60.00$0.300Call5626301877
(+7)
1.25247
(+0.012998)
0.06815710
3/19/2021$55.00$0.450Call3672071432418
(+42)
1.19707
(-0.011176)
0.099757
3/19/2021$50.00$0.825Call2551071312994
(+37)
1.19138
(+0.034221)
0.16549242
3/19/2021$49.00$0.875Call200128
(-2)
1.16672
(-0.049594)
0.1761951
3/19/2021$48.00$0.950Call291910265
(-74)
1.14941
(-0.014953)
0.1902767
3/19/2021$47.00$1.100Call8121197
(+14)
1.1573
(-0.018402)
0.2128835
3/19/2021$46.00$1.200Call50232158
(+6)
1.1402
(-0.017038)
0.23038312
3/19/2021$45.00$1.475Call552193781170
(+235)
1.17898
(+0.037343)
0.26451660
3/19/2021$44.00$1.500Call1959313
(-7)
1.12551
(-0.024233)
0.27639212
3/19/2021$43.00$1.775Call45378189
(-6)
1.14874
(-0.092212)
0.30991510
3/19/2021$42.00$1.875Call1565115
(+0)
1.10941
(-0.007783)
0.3302468
3/19/2021$41.00$2.075Call86176
(-12)
1.09452
(-0.009963)
0.358954
3/19/2021$40.00$2.400Call579243325766
(+292)
1.10835
(-0.008943)
0.39567580
3/19/2021$39.00$2.625Call38021186
(+48)
1.08437
(-0.162108)
0.427219
3/19/2021$38.00$3.025Call281162109277
(+98)
1.10074
(+0.023781)
0.46705831
3/19/2021$37.00$3.450Call32151586
(+11)
1.11388
(-0.088222)
0.50676719
3/19/2021$36.00$3.850Call23310170
(+27)
1.10956
(-0.116897)
0.5455059
3/19/2021$35.00$4.600Call602235432
(+28)
1.19404
(+0.091715)
0.58732412
3/19/2021$34.00$4.950Call303142
(+5)
1.1536
(+0.006677)
0.6248243
3/19/2021$33.00$5.150Call00054
(+4)
1.05203
(-0.039627)
0.6682940
3/19/2021$32.00$5.850Call00075
(+14)
1.08754
(+0.006152)
0.7062570
3/19/2021$31.00$6.500Call11016
(+1)
1.0951
(-0.152543)
0.7441281
3/19/2021$30.00$7.100Call655531219
(+58)
1.06852
(-0.036414)
0.78463414
3/19/2021$29.00$7.850Call00043
(+0)
1.0813
(+0.020263)
0.817720
3/19/2021$28.00$8.650Call22088
(+0)
1.10135
(+0.065833)
0.8466371
3/19/2021$27.00$9.550Call000121
(+0)
1.15903
(+0.08638)
0.866580
3/19/2021$26.00$10.800Call00031
(+0)
1.39783
(-0.076411)
0.8606090
3/19/2021$25.00$11.300Call505298
(+1)
1.22366
(+0.067864)
0.9062592
3/19/2021$24.00$12.800Call44040
(+0)
1.63792
(+0.477133)
0.8799681
3/19/2021$23.00$13.550Call00070
(+0)
1.61089
(+0.178583)
0.9019850
3/19/2021$22.00$14.250Call00023
(-2)
1.5115
(+0.161508)
0.9291310
3/19/2021$21.00$14.900Call00077
(+0)
1.23761
(-0.412574)
0.9691130
3/19/2021$20.00$16.150Call642839
(-12)
1.651720.9461033
3/19/2021$19.00$17.100Call000529
(+0)
1.71749
(+0.195593)
0.9536930
3/19/2021$18.00$18.300Call000100
(-1)
2.05886
(+0.644067)
0.9436450
3/19/2021$17.00$19.300Call000132
(+0)
2.20295
(+0.04956)
0.9474620
3/19/2021$16.00$20.150Call000392
(+0)
2.17905
(+0.003743)
0.959360
3/19/2021$15.00$20.800Call000632
(-89)
1.59989
(-0.136844)
0.9909460
3/19/2021$14.00$21.800Call000141
(+0)
1.74033
(-0.877815)
0.9909710
3/19/2021$13.00$22.750Call110312
(-50)
0.784318
(-2.08041)
1.01
3/19/2021$12.00$24.450Call000369
(+0)
3.28889
(+0.847965)
0.9586360
3/19/2021$11.00$24.600Call00082
(-11)
0
3/19/2021$10.00$26.300Call000708
(-134)
3.567080.9692920
3/19/2021$9.00$27.400Call00086
(+0)
4.015180.9694290
3/19/2021$8.00$28.350Call1000486
(+0)
4.260560.9734791
3/19/2021$7.00$28.550Call000102
(+0)
0
3/19/2021$6.00$30.500Call000132
(+0)
5.410930.9768780
3/19/2021$5.00$31.000Call00072
(+0)
4.610720.9886460
3/19/2021$4.00$32.250Call00014
(+0)
6.067670.9860810
3/19/2021$3.00$33.250Call00071
(-2)
7.009020.9889340
3/19/2021$2.00$34.350Call0002
(+0)
9.021040.9919260
3/19/2021$1.00$34.900Call0000
(+0)
8.385880.9970340
3/19/2021$75.00$39.500Put0000
(+0)
1.61798
(-0.240357)
-0.9524610
3/19/2021$70.00$34.250Put0000
(+0)
0.3
(-1.21493)
-1.00
3/19/2021$65.00$29.000Put0000
(+0)
0.00
3/19/2021$60.00$24.350Put00011
(+0)
1.03359
(-0.371256)
-0.9702570
3/19/2021$55.00$19.550Put30039
(+18)
1.09583
(+0.125653)
-0.9252441
3/19/2021$50.00$15.000Put400117
(+2)
1.16325
(-0.068256)
-0.8448652
3/19/2021$49.00$14.100Put0009
(+1)
1.16599
(-0.067951)
-0.8282760
3/19/2021$48.00$13.800Put00066
(-10)
1.37004
(+0.273956)
-0.753210
3/19/2021$47.00$12.250Put500402841407
(-611)
1.11425
(-0.071774)
-0.7994726
3/19/2021$46.00$11.500Put00042
(+0)
1.15331
(-0.011611)
-0.7658660
3/19/2021$45.00$10.700Put936227
(-4)
1.17419
(+0.007352)
-0.7387652
3/19/2021$44.00$9.500Put000281
(+0)
1.04218
(-0.112178)
-0.7478210
3/19/2021$43.00$9.000Put101176
(-1)
1.13786
(-0.018836)
-0.6935161
3/19/2021$42.00$8.200Put000179
(-29)
1.12419
(-0.019998)
-0.6656720
3/19/2021$41.00$7.450Put202188
(+5)
1.12575
(-0.022346)
-0.6339082
3/19/2021$40.00$6.800Put833651
(-7)
1.15807
(+0.053963)
-0.597026
3/19/2021$39.00$6.000Put57010227
(-1)
1.11979
(-0.017518)
-0.56802912
3/19/2021$38.00$5.300Put50115423
(+18)
1.09987
(-0.03197)
-0.5326366
3/19/2021$37.00$4.700Put5231853382328
(-1767)
1.1069
(-0.055019)
-0.49325840
3/19/2021$36.00$4.150Put1932184
(+0)
1.12878
(-0.015954)
-0.4535347
3/19/2021$35.00$3.450Put904034452
(+26)
1.07668
(-0.050618)
-0.41548823
3/19/2021$34.00$2.950Put3015092
(+10)
1.07166
(-0.058234)
-0.3738148
3/19/2021$33.00$2.550Put1586133
(-2)
1.09588
(+0.062035)
-0.333379
3/19/2021$32.00$2.075Put522117
(+19)
1.08181
(-0.039707)
-0.2924734
3/19/2021$31.00$1.700Put2119153
(+21)
1.07009
(-0.066266)
-0.2530547
3/19/2021$30.00$1.375Put1163086194
(+24)
1.07569
(-0.076072)
-0.21545432
3/19/2021$29.00$1.175Put220113
(+0)
1.1215
(-0.02675)
-0.1859612
3/19/2021$28.00$0.875Put22099
(-34)
1.08322
(-0.087231)
-0.150352
3/19/2021$27.00$0.725Put00080
(+4)
1.11759
(-0.058756)
-0.1260610
3/19/2021$26.00$0.600Put000130
(+2)
1.16447
(+0.088689)
-0.1052580
3/19/2021$25.00$0.425Put111101284
(+99)
1.13296
(+0.000866)
-0.080343
3/19/2021$24.00$0.300Put00046
(+0)
1.134
(-0.056369)
-0.0599030
3/19/2021$23.00$0.000Put00055
(-4)
0.00
3/19/2021$22.00$0.000Put00046
(+0)
0.00
3/19/2021$21.00$0.000Put00084
(+0)
0.00
3/19/2021$20.00$0.150Put101287
(+0)
1.33894
(-0.402862)
-0.0280321
3/19/2021$19.00$0.000Put000305
(+0)
0.00
3/19/2021$18.00$0.000Put00034
(+0)
0.00
3/19/2021$17.00$0.000Put00040
(+0)
0.00
3/19/2021$16.00$0.000Put00065
(+0)
0.00
3/19/2021$15.00$0.050Put7021605
(+20)
1.61864
(-0.028564)
-0.0087313
3/19/2021$14.00$0.000Put000106
(+0)
0.00
3/19/2021$13.00$0.000Put00024
(+0)
0.00
3/19/2021$12.00$0.000Put00021
(+0)
0.00
3/19/2021$11.00$0.000Put00046
(+0)
0.00
3/19/2021$10.00$0.125Put00059
(+0)
2.66529
(+0.007475)
-0.01180
3/19/2021$9.00$0.000Put00032
(+0)
0.00
3/19/2021$8.00$0.000Put00045
(+0)
0.00
3/19/2021$7.00$0.000Put00038
(+0)
0.00
3/19/2021$6.00$0.000Put00019
(+0)
0.00
3/19/2021$5.00$0.000Put0002
(+0)
0.00
3/19/2021$4.00$0.025Put00011
(+0)
3.63894
(+0.052839)
-0.0019560
3/19/2021$3.00$0.025Put0000
(+0)
4.13583
(+0.059337)
-0.0016630
3/19/2021$2.00$0.025Put0000
(+0)
4.8626
(+0.069048)
-0.001340
3/19/2021$1.00$0.025Put000100
(+100)
6.2125
(+0.0875)
-0.0009460
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.