Options Chain for PULSE BIOSCIENCES INC COM (PLSE) - $24.95 as of 5/20/2026 3:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.50 | 16.90 | 14.70 | % | 1.34 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 12.00 | 11.50 | 16.00 | 13.75 | % | 1.15 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 13.00 | 10.50 | 15.00 | 12.75 | % | 0.98 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 14.00 | 9.50 | 14.00 | 11.75 | % | 0.84 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 15.00 | 8.50 | 12.90 | 10.70 | % | 0.71 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 16.00 | 7.50 | 12.00 | 9.75 | % | 0.61 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 17.00 | 6.50 | 11.00 | 8.75 | % | 0.51 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 18.00 | 5.50 | 9.90 | 7.70 | 4.67 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 1:58:48 PM EST |
| 19.00 | 4.50 | 9.00 | 6.75 | % | 0.36 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 20.00 | 3.50 | 8.10 | 5.80 | % | 0.29 | 0 | 0 | 2.50 | 1.00 | 0.02 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 21.00 | 3.00 | 7.40 | 5.20 | 4.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.41 | 0.99 | 0.05 | 0.00 | 5/18/2026 | 5/20/2026 1:58:48 PM EST |
| 22.00 | 2.00 | 6.50 | 4.25 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.30 | 0.84 | 0.13 | -0.01 | 5/11/2026 | 5/20/2026 1:58:48 PM EST |
| 23.00 | 1.05 | 5.90 | 3.48 | % | 0.15 | 0 | 0 | 2.24 | 0.73 | 0.13 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 24.00 | 0.50 | 5.10 | 2.80 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.00 | 0.60 | 0.11 | -0.01 | 5/12/2026 | 5/20/2026 1:58:48 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.15 | 0.50 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 1:58:48 PM EST |
| 26.00 | 0.00 | 2.50 | 1.25 | 1.75 | +0.40 | +29.63% | 0.05 | 3 | 7 | 1.35 | 0.41 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 1:58:48 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.41 | 0.33 | 0.07 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 2.53 | 0.27 | 0.06 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 29.00 | 0.05 | 1.70 | 0.88 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.93 | 0.22 | 0.05 | -0.01 | 5/19/2026 | 5/20/2026 1:58:48 PM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.47 | 0.18 | 0.04 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.82 | 0.14 | 0.04 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 2.91 | 0.11 | 0.03 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 2.99 | 0.09 | 0.03 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.07 | 0.07 | 0.02 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 3.14 | 0.06 | 0.02 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.05 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 1:58:48 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.04 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 1:58:48 PM EST |
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.34 | 0.03 | 0.01 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.40 | 0.02 | 0.01 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 3.46 | 0.02 | 0.01 | 0.00 | 5/20/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 0.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 1:58:48 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 20.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.33 | -50.77% | 0.02 | 1 | 9 | 0.49 | 0.00 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 1:58:48 PM EST |
| 21.00 | 0.45 | 4.00 | 2.23 | 0.50 | % | 0.11 | 5 | 0 | 1.17 | -0.01 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 1:58:48 PM EST | |
| 22.00 | 0.00 | 1.40 | 0.70 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.16 | 0.13 | -0.01 | 5/11/2026 | 5/20/2026 1:58:48 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 1.82 | -0.27 | 0.13 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 1.56 | -0.40 | 0.11 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.30 | -0.50 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 1:58:48 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 1.00 | -0.59 | 0.08 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 27.00 | 0.55 | 4.90 | 2.73 | % | 0.10 | 0 | 0 | 0.60 | -0.67 | 0.07 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 28.00 | 1.00 | 5.50 | 3.25 | % | 0.12 | 0 | 0 | 0.00 | -0.73 | 0.06 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 29.00 | 1.60 | 6.00 | 3.80 | % | 0.13 | 0 | 0 | 0.00 | -0.78 | 0.05 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 30.00 | 2.50 | 7.00 | 4.75 | % | 0.16 | 0 | 0 | 0.00 | -0.82 | 0.04 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 31.00 | 3.50 | 8.00 | 5.75 | % | 0.19 | 0 | 0 | 0.00 | -0.86 | 0.04 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 32.00 | 4.10 | 8.90 | 6.50 | % | 0.20 | 0 | 0 | 0.00 | -0.89 | 0.03 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 33.00 | 5.00 | 9.50 | 7.25 | % | 0.22 | 0 | 0 | 0.00 | -0.91 | 0.03 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 34.00 | 6.00 | 10.50 | 8.25 | % | 0.24 | 0 | 0 | 0.00 | -0.93 | 0.02 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 35.00 | 7.00 | 11.50 | 9.25 | % | 0.26 | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 36.00 | 8.10 | 12.50 | 10.30 | % | 0.29 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 37.00 | 9.00 | 13.50 | 11.25 | % | 0.30 | 0 | 0 | 0.00 | -0.96 | 0.01 | -0.01 | 5/20/2026 1:58:48 PM EST | |||
| 38.00 | 10.00 | 14.50 | 12.25 | % | 0.32 | 0 | 0 | 0.00 | -0.97 | 0.01 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 39.00 | 11.00 | 15.50 | 13.25 | % | 0.34 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/20/2026 1:58:48 PM EST | |||
| 40.00 | 12.00 | 16.50 | 14.25 | % | 0.36 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/20/2026 1:58:48 PM EST |