Options Chain for PULSE BIOSCIENCES INC COM (PLSE) - $17.34 as of 6/10/2025 9:30:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.40 | 10.40 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 10.00 | 5.30 | 9.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 11.00 | 4.30 | 9.00 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 12.00 | 3.30 | 7.70 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 13.00 | 2.45 | 7.00 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 14.00 | 1.15 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/10/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 5 | 3.32 | 0.98 | 0.04 | -0.01 | 4/24/2025 | 6/10/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 4.70 | % | 0 | 0 | 3.78 | 0.87 | 0.15 | -0.02 | 6/10/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 4 | 2.78 | 0.65 | 0.27 | -0.03 | 6/3/2025 | 6/10/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 2.95 | 0.55 | 0.00 | 0.00% | 81 | 1,744 | 0.48 | 0.37 | 0.28 | -0.03 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0 | 61 | 2.76 | 0.15 | 0.18 | -0.02 | 5/28/2025 | 6/10/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.04 | 0.07 | -0.01 | 5/28/2025 | 6/10/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 4.90 | % | 0 | 0 | 5.30 | 0.01 | 0.02 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 4.90 | 0.55 | 0.00 | 0.00% | 0 | 23 | 5.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 4.90 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 3.60 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 4.90 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 4.90 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 4.90 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 4.90 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 4.90 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 4.90 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 4.90 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 4.90 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.90 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 4.90 | % | 0 | 0 | 9.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 4.90 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.90 | 0.39 | 0.00 | 0.00% | 0 | 1 | 7.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/10/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.70 | 0.64 | 0.00 | 0.00% | 0 | 1 | 3.92 | -0.02 | 0.04 | -0.01 | 5/21/2025 | 6/10/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 22 | 2.40 | -0.13 | 0.15 | -0.02 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 20 | 2.78 | -0.35 | 0.27 | -0.03 | 5/21/2025 | 6/10/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 4.90 | % | 0 | 0 | 4.04 | -0.63 | 0.28 | -0.03 | 6/10/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 4.10 | 2.70 | 0.00 | 0.00% | 0 | 21 | 2.76 | -0.85 | 0.18 | -0.02 | 4/24/2025 | 6/10/2025 3:59:58 PM EST |
| 20.00 | 0.55 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.61 | -0.96 | 0.07 | -0.01 | 4/23/2025 | 6/10/2025 3:59:58 PM EST |
| 21.00 | 1.55 | 6.00 | % | 0 | 0 | 3.11 | -0.99 | 0.02 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 22.00 | 2.50 | 7.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 23.00 | 4.10 | 8.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 24.00 | 5.40 | 9.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 25.00 | 6.90 | 10.00 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 26.00 | 6.90 | 11.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/10/2025 3:59:58 PM EST |
| 27.00 | 7.70 | 12.00 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 28.00 | 9.20 | 13.00 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 29.00 | 10.30 | 14.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 30.00 | 11.20 | 15.00 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 31.00 | 12.20 | 16.00 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 32.00 | 13.00 | 17.00 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 33.00 | 14.10 | 18.00 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 34.00 | 15.00 | 19.00 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 35.00 | 15.90 | 20.00 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST |