Options Chain for PULSE BIOSCIENCES INC COM (PLSE) - $54.00 as of 9/21/2026 8:59:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 48.50 | 52.70 | 50.60 | % | 16.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 4.00 | 47.50 | 51.70 | 49.60 | % | 12.40 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 5.00 | 46.50 | 50.70 | 48.60 | % | 9.72 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 6.00 | 45.50 | 49.70 | 47.60 | % | 7.93 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 7.00 | 44.50 | 48.70 | 46.60 | % | 6.66 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 8.00 | 43.50 | 47.70 | 45.60 | % | 5.70 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 9.00 | 42.50 | 46.70 | 44.60 | % | 4.96 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 10.00 | 41.50 | 45.70 | 43.60 | % | 4.36 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 11.00 | 40.50 | 44.70 | 42.60 | % | 3.87 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 12.00 | 39.50 | 43.70 | 41.60 | % | 3.47 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 13.00 | 38.50 | 42.70 | 40.60 | 11.20 | 0.00 | 0.00% | 3.12 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/18/2026 4:00:12 PM EST |
| 14.00 | 37.50 | 41.70 | 39.60 | 10.40 | 0.00 | 0.00% | 2.83 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/18/2026 4:00:12 PM EST |
| 15.00 | 36.50 | 40.70 | 38.60 | 9.70 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/18/2026 4:00:12 PM EST |
| 16.00 | 35.50 | 39.70 | 37.60 | % | 2.35 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 17.00 | 34.50 | 38.70 | 36.60 | 27.60 | 0.00 | 0.00% | 2.15 | 0 | 50 | 3.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:12 PM EST |
| 18.00 | 33.50 | 37.70 | 35.60 | 10.00 | 0.00 | 0.00% | 1.98 | 0 | 20 | 3.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/18/2026 4:00:12 PM EST |
| 19.00 | 32.50 | 36.70 | 34.60 | 23.53 | 0.00 | 0.00% | 1.82 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:12 PM EST |
| 20.00 | 31.50 | 36.40 | 33.95 | 31.80 | 0.00 | 0.00% | 1.70 | 0 | 28 | 3.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 21.00 | 30.50 | 35.40 | 32.95 | % | 1.57 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 22.00 | 29.50 | 34.20 | 31.85 | 31.99 | 0.00 | 0.00% | 1.45 | 0 | 40 | 3.29 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:12 PM EST |
| 23.00 | 28.50 | 33.30 | 30.90 | % | 1.34 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 24.00 | 27.50 | 32.40 | 29.95 | 24.70 | 0.00 | 0.00% | 1.25 | 0 | 84 | 3.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 25.00 | 26.50 | 31.40 | 28.95 | 29.30 | 0.00 | 0.00% | 1.16 | 0 | 9 | 2.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 4:00:12 PM EST |
| 26.00 | 25.50 | 30.30 | 27.90 | 5.50 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/18/2026 4:00:12 PM EST |
| 27.00 | 24.50 | 29.40 | 26.95 | 6.30 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 4:00:12 PM EST |
| 28.00 | 23.50 | 28.40 | 25.95 | 4.80 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 4:00:12 PM EST |
| 29.00 | 22.50 | 27.40 | 24.95 | 2.60 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/18/2026 4:00:12 PM EST |
| 30.00 | 21.50 | 25.90 | 23.70 | 21.10 | 0.00 | 0.00% | 0.79 | 0 | 14 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 31.00 | 20.50 | 25.40 | 22.95 | % | 0.74 | 0 | 1 | 2.31 | 0.99 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 32.00 | 19.50 | 24.40 | 21.95 | 8.51 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.21 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 9/18/2026 4:00:12 PM EST |
| 33.00 | 18.50 | 23.40 | 20.95 | 17.77 | 0.00 | 0.00% | 0.63 | 0 | 10 | 2.11 | 0.99 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:12 PM EST |
| 34.00 | 17.50 | 22.40 | 19.95 | % | 0.59 | 0 | 0 | 2.02 | 0.98 | 0.00 | -0.01 | 9/18/2026 4:00:12 PM EST | |||
| 35.00 | 16.50 | 21.30 | 18.90 | 22.00 | 0.00 | 0.00% | 0.54 | 0 | 31 | 1.90 | 0.97 | 0.00 | -0.01 | 9/9/2026 | 9/18/2026 4:00:12 PM EST |
| 36.00 | 15.50 | 19.80 | 17.65 | % | 0.49 | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.01 | 9/18/2026 4:00:12 PM EST | |||
| 37.00 | 14.60 | 19.20 | 16.90 | % | 0.46 | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.01 | 9/18/2026 4:00:12 PM EST | |||
| 38.00 | 13.60 | 18.20 | 15.90 | 18.00 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.62 | 0.94 | 0.01 | -0.02 | 9/9/2026 | 9/18/2026 4:00:12 PM EST |
| 39.00 | 12.50 | 16.90 | 14.70 | % | 0.38 | 0 | 0 | 1.46 | 0.93 | 0.01 | -0.02 | 9/18/2026 4:00:12 PM EST | |||
| 40.00 | 12.00 | 16.20 | 14.10 | 14.56 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.46 | 0.91 | 0.01 | -0.03 | 9/1/2026 | 9/18/2026 4:00:12 PM EST |
| 41.00 | 11.00 | 15.20 | 13.10 | % | 0.32 | 0 | 0 | 1.38 | 0.89 | 0.01 | -0.03 | 9/18/2026 4:00:12 PM EST | |||
| 42.00 | 10.00 | 14.20 | 12.10 | 12.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | 0.87 | 0.02 | -0.03 | 9/9/2026 | 9/18/2026 4:00:12 PM EST |
| 45.00 | 7.50 | 12.00 | 9.75 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.25 | 0.79 | 0.02 | -0.05 | 9/16/2026 | 9/18/2026 4:00:12 PM EST |
| 50.00 | 4.60 | 8.00 | 6.30 | 6.17 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.93 | 0.62 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 55.00 | 1.00 | 4.90 | 2.95 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.72 | 0.40 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 60.00 | 1.20 | 2.50 | 1.85 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.77 | 0.22 | 0.04 | -0.06 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.92 | 0.11 | 0.03 | -0.04 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.67 | 0.05 | 0.01 | -0.02 | 9/11/2026 | 9/18/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 6.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 9/18/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/18/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 5.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/18/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 5.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/18/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/18/2026 4:00:12 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/18/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/18/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/18/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 3.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | 4.33 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/18/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/18/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/18/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 31.00 | 0.00 | 4.90 | 2.45 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.99 | -0.01 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 4:00:12 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.88 | -0.01 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.76 | -0.01 | 0.00 | 0.00 | 9/18/2026 4:00:12 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.65 | -0.02 | 0.00 | -0.01 | 8/13/2026 | 9/18/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.54 | -0.03 | 0.00 | -0.01 | 8/13/2026 | 9/18/2026 4:00:12 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.44 | -0.04 | 0.01 | -0.01 | 8/13/2026 | 9/18/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.33 | -0.05 | 0.01 | -0.01 | 8/14/2026 | 9/18/2026 4:00:12 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.23 | -0.06 | 0.01 | -0.02 | 8/14/2026 | 9/18/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.14 | -0.07 | 0.01 | -0.02 | 8/14/2026 | 9/18/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.04 | -0.09 | 0.01 | -0.03 | 7/28/2026 | 9/18/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.95 | -0.11 | 0.01 | -0.03 | 8/24/2026 | 9/18/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.86 | -0.13 | 0.02 | -0.03 | 8/24/2026 | 9/18/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 2.45 | 1.23 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.07 | -0.21 | 0.02 | -0.05 | 9/11/2026 | 9/18/2026 4:00:12 PM EST |
| 50.00 | 0.35 | 4.70 | 2.53 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.58 | -0.38 | 0.03 | -0.07 | 9/17/2026 | 9/18/2026 4:00:12 PM EST |
| 55.00 | 2.70 | 6.50 | 4.60 | 5.66 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.49 | -0.60 | 0.04 | -0.07 | 9/18/2026 | 9/18/2026 4:00:12 PM EST |
| 60.00 | 5.60 | 9.50 | 7.55 | % | 0.13 | 0 | 0 | 0.94 | -0.78 | 0.04 | -0.06 | 9/18/2026 4:00:12 PM EST | |||
| 65.00 | 9.90 | 14.00 | 11.95 | % | 0.18 | 0 | 0 | 1.07 | -0.89 | 0.03 | -0.04 | 9/18/2026 4:00:12 PM EST | |||
| 70.00 | 14.20 | 18.50 | 16.35 | % | 0.23 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.02 | 9/18/2026 4:00:12 PM EST |