Options Chain for PULSE BIOSCIENCES INC COM (PLSE) - $15.54 as of 8/29/2025 9:02:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 13.00 | 10.70 | % | 2.14 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 8.00 | 5.50 | 10.00 | 7.75 | % | 0.97 | 0 | 0 | 5.32 | 0.97 | 0.01 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 9.00 | 4.50 | 9.00 | 6.75 | % | 0.75 | 0 | 0 | 4.66 | 0.95 | 0.02 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 3.60 | 8.00 | 5.80 | % | 0.58 | 0 | 0 | 4.08 | 0.91 | 0.03 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 11.00 | 2.10 | 7.00 | 4.55 | % | 0.41 | 0 | 0 | 3.57 | 0.87 | 0.04 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 12.00 | 1.50 | 6.00 | 3.75 | % | 0.31 | 0 | 0 | 3.10 | 0.81 | 0.05 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 0.50 | 4.80 | 2.65 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 100 | 2.51 | 0.75 | 0.06 | -0.04 | 7/25/2025 | 8/29/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 2.94 | 0.68 | 0.06 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 3.16 | 0.61 | 0.07 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 3.49 | 0.54 | 0.07 | -0.06 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.64 | 0.47 | 0.07 | -0.06 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 3.91 | 0.41 | 0.07 | -0.05 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.12 | 0.36 | 0.07 | -0.05 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 53 | 2.42 | 0.31 | 0.06 | -0.05 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 4.40 | 0.26 | 0.06 | -0.05 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 1.55 | 0.78 | 0.02 | % | 0.04 | 1 | 0 | 2.25 | 0.22 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 4.67 | 0.19 | 0.05 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 4.79 | 0.16 | 0.04 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.34 | 0.13 | 0.04 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.34 | 0.05 | 0.02 | -0.02 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 8.93 | -0.03 | 0.01 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 7.75 | -0.05 | 0.02 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.80 | -0.09 | 0.03 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 6.01 | -0.13 | 0.04 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.33 | -0.19 | 0.05 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.72 | -0.25 | 0.06 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 20 | 4.17 | -0.32 | 0.06 | -0.05 | 7/21/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.04 | -0.39 | 0.07 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.18 | -0.46 | 0.07 | -0.06 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 2.71 | -0.53 | 0.07 | -0.06 | 8/29/2025 3:59:51 PM EST | |||
| 18.00 | 0.20 | 4.90 | 2.55 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.25 | -0.59 | 0.07 | -0.05 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 19.00 | 1.25 | 6.00 | 3.63 | % | 0.19 | 0 | 0 | 2.50 | -0.64 | 0.07 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 2.15 | 7.00 | 4.58 | % | 0.23 | 0 | 0 | 2.67 | -0.69 | 0.06 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 21.00 | 4.40 | 8.00 | 6.20 | % | 0.30 | 0 | 0 | 2.83 | -0.74 | 0.06 | -0.05 | 8/29/2025 3:59:51 PM EST | |||
| 22.00 | 4.80 | 9.00 | 6.90 | % | 0.31 | 0 | 0 | 2.97 | -0.78 | 0.05 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 23.00 | 6.30 | 10.00 | 8.15 | % | 0.35 | 0 | 0 | 3.10 | -0.81 | 0.05 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 6.40 | 11.00 | 8.70 | % | 0.36 | 0 | 0 | 3.22 | -0.84 | 0.04 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 7.30 | 12.00 | 9.65 | % | 0.39 | 0 | 0 | 3.34 | -0.87 | 0.04 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 12.00 | 16.80 | 14.40 | % | 0.48 | 0 | 0 | 3.68 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:51 PM EST |