Options Chain for PULSE BIOSCIENCES INC COM (PLSE) - $17.74 as of 4/18/2025 9:16:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 13.90 | % | 0 | 0 | 4.24 | 0.99 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 8.00 | 7.90 | 11.00 | % | 0 | 0 | 2.53 | 0.93 | 0.01 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 9.00 | 6.50 | 11.30 | % | 0 | 0 | 3.36 | 0.91 | 0.01 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 5.70 | 10.20 | % | 0 | 0 | 2.98 | 0.90 | 0.02 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 11.00 | 5.60 | 8.50 | % | 0 | 0 | 2.64 | 0.88 | 0.02 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 12.00 | 4.40 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.84 | 0.03 | -0.03 | 4/11/2025 | 4/17/2025 3:59:50 PM EST |
| 13.00 | 3.00 | 7.40 | % | 0 | 0 | 2.39 | 0.80 | 0.03 | -0.04 | 4/17/2025 3:59:50 PM EST | |||
| 14.00 | 2.20 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.77 | 0.03 | -0.04 | 4/7/2025 | 4/17/2025 3:59:50 PM EST |
| 15.00 | 1.50 | 5.80 | % | 0 | 1 | 2.11 | 0.72 | 0.04 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 16.00 | 0.65 | 4.90 | % | 0 | 0 | 2.04 | 0.67 | 0.04 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 17.00 | 0.95 | 5.00 | % | 0 | 0 | 1.32 | 0.62 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 18.00 | 0.60 | 4.90 | % | 0 | 0 | 1.45 | 0.57 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 19.00 | 1.10 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.52 | 0.05 | -0.05 | 4/15/2025 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 0.35 | 3.80 | 1.25 | % | 10 | 0 | 1.43 | 0.47 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 21.00 | 0.00 | 3.50 | % | 0 | 0 | 1.36 | 0.43 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 22.00 | 0.20 | 4.90 | % | 0 | 0 | 1.89 | 0.39 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 4.90 | % | 0 | 0 | 3.22 | 0.34 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 4.70 | % | 0 | 0 | 3.34 | 0.31 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.45 | % | 5 | 0 | 1.08 | 0.29 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.67 | 0.22 | 0.03 | -0.05 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.28 | -0.01 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | % | 25 | 0 | 1.49 | -0.07 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 9.00 | 0.15 | 0.80 | 0.15 | % | 4 | 0 | 1.63 | -0.09 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 10.00 | 0.20 | 4.00 | % | 0 | 0 | 3.29 | -0.10 | 0.02 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 11.00 | 0.30 | 4.80 | % | 0 | 0 | 3.36 | -0.12 | 0.02 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 12.00 | 0.35 | 4.80 | % | 0 | 0 | 3.02 | -0.16 | 0.03 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 13.00 | 0.45 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.70 | -0.20 | 0.03 | -0.04 | 4/4/2025 | 4/17/2025 3:59:50 PM EST |
| 14.00 | 0.50 | 4.90 | % | 0 | 1 | 2.46 | -0.23 | 0.03 | -0.04 | 4/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.65 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.28 | 0.04 | -0.05 | 4/9/2025 | 4/17/2025 3:59:50 PM EST |
| 16.00 | 0.70 | 3.20 | 1.60 | % | 20 | 0 | 1.46 | -0.33 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:50 PM EST | |
| 17.00 | 0.65 | 5.00 | % | 0 | 0 | 1.67 | -0.38 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 18.00 | 0.45 | 4.90 | % | 0 | 0 | 1.30 | -0.43 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 19.00 | 1.20 | 5.00 | % | 0 | 0 | 1.18 | -0.48 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 20.00 | 1.50 | 5.50 | % | 0 | 0 | 2.10 | -0.53 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 21.00 | 2.10 | 6.50 | % | 0 | 0 | 2.26 | -0.57 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 22.00 | 4.50 | 6.80 | % | 0 | 0 | 1.37 | -0.61 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 23.00 | 4.50 | 8.00 | % | 0 | 0 | 2.27 | -0.66 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 24.00 | 4.90 | 9.00 | % | 0 | 0 | 2.14 | -0.69 | 0.05 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 6.20 | 9.70 | % | 0 | 0 | 2.24 | -0.71 | 0.04 | -0.05 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 10.30 | 14.50 | % | 0 | 0 | 2.69 | -0.78 | 0.03 | -0.05 | 4/17/2025 3:59:50 PM EST |