Options Chain for PULSE BIOSCIENCES INC COM (PLSE) - $16.14 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.40 | 9.90 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 5.50 | 9.50 | % | 0 | 0 | 3.89 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 4.70 | 8.40 | % | 0 | 0 | 3.34 | 0.97 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 4.00 | 7.40 | % | 0 | 0 | 3.01 | 0.94 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 3.70 | 5.70 | % | 0 | 0 | 2.04 | 0.89 | 0.04 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 2.60 | 5.10 | 2.55 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.82 | 0.06 | -0.02 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 1.90 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.74 | 0.07 | -0.02 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 1.30 | 3.00 | 2.29 | 0.00 | 0.00% | 0 | 250 | 1.35 | 0.65 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 2.75 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.56 | 0.09 | -0.03 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 4.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.47 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 2.75 | 0.86 | 0.00 | 0.00% | 0 | 100 | 1.87 | 0.38 | 0.09 | -0.03 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0 | 50 | 1.07 | 0.31 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.05 | 0.50 | 0.25 | -0.15 | -37.50% | 4 | 105 | 0.71 | 0.25 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.19 | 0.06 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.95 | % | 0 | 0 | 2.57 | 0.15 | 0.05 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 3.10 | 0.80 | 0.00 | 0.00% | 0 | 5 | 2.73 | 0.11 | 0.05 | -0.01 | 10/24/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.43 | 0.09 | 0.04 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.00 | % | 0 | 0 | 3.43 | 0.07 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.20 | % | 0 | 0 | 3.95 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 4.20 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 4.20 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 4.20 | % | 0 | 0 | 5.76 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 4.30 | % | 0 | 0 | 5.18 | -0.03 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 4.10 | % | 0 | 0 | 3.84 | -0.06 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 12.00 | 0.15 | 0.95 | 0.29 | +0.12 | +70.59% | 4 | 5 | 1.29 | -0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 1.24 | -0.18 | 0.06 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.90 | % | 0 | 0 | 2.30 | -0.26 | 0.07 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.80 | 1.65 | 0.00 | 0.00% | 0 | 24 | 2.08 | -0.35 | 0.08 | -0.03 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.30 | -0.44 | 0.09 | -0.03 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 1.25 | 3.50 | 1.70 | 0.00 | 0.00% | 0 | 70 | 0.99 | -0.53 | 0.09 | -0.03 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.90 | 4.20 | % | 0 | 0 | 1.66 | -0.62 | 0.09 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 19.00 | 2.05 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.69 | 0.08 | -0.03 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 2.45 | 5.30 | % | 0 | 0 | 1.47 | -0.75 | 0.07 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 21.00 | 3.20 | 6.60 | 4.77 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.81 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 4.00 | 8.10 | % | 0 | 0 | 2.17 | -0.85 | 0.05 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 23.00 | 5.70 | 9.10 | % | 0 | 0 | 2.28 | -0.89 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 6.10 | 9.70 | % | 0 | 0 | 2.16 | -0.91 | 0.04 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 6.60 | 10.90 | % | 0 | 0 | 2.37 | -0.93 | 0.03 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 11.70 | 16.40 | % | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 17.90 | 20.50 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |