Options Chain for PERSONALIS INC COM (PSNL) - $9.82 as of 12/8/2025 9:19:35 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 | 5.00 | 9.50 | 7.25 | 7.00 | 0.00 | 0.00% | 2.90 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:54 PM EST |
| 5.00 | 2.75 | 5.00 | 3.88 | 5.50 | 0.00 | 0.00% | 0.78 | 0 | 62 | 0.00 | 0.97 | 0.01 | -0.01 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 7.50 | 0.40 | 4.30 | 2.35 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 474 | 2.47 | 0.86 | 0.06 | -0.02 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 10.00 | 0.95 | 3.00 | 1.98 | 1.15 | -1.88 | -62.05% | 0.20 | 2 | 384 | 1.30 | 0.65 | 0.09 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 12.50 | 0.40 | 0.80 | 0.60 | 0.55 | -0.15 | -21.43% | 0.05 | 51 | 106 | 0.88 | 0.43 | 0.10 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 459 | 1.53 | 0.27 | 0.08 | -0.02 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.92 | 0.16 | 0.06 | -0.02 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.12 | 0.09 | 0.04 | -0.01 | 11/25/2025 | 12/8/2025 3:59:54 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 704 | 2.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.46 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 191 | 3.73 | -0.14 | 0.06 | -0.02 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 10.00 | 0.80 | 1.70 | 1.25 | 1.44 | -0.06 | -4.00% | 0.12 | 12 | 10 | 1.19 | -0.35 | 0.09 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 12.50 | 2.00 | 5.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.37 | -0.57 | 0.10 | -0.03 | 11/24/2025 | 12/8/2025 3:59:54 PM EST |
| 15.00 | 3.10 | 7.90 | 5.50 | % | 0.37 | 0 | 0 | 3.79 | -0.73 | 0.08 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 17.50 | 5.50 | 10.30 | 7.90 | % | 0.45 | 0 | 0 | 4.11 | -0.84 | 0.06 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 20.00 | 8.00 | 12.80 | 10.40 | % | 0.52 | 0 | 0 | 4.46 | -0.91 | 0.04 | -0.01 | 12/8/2025 3:59:54 PM EST |