Options Chain for PURE STORAGE INC CL A (PSTG) - $78.38 as of 11/21/2025 9:11:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 58.60 | 62.10 | 60.35 | 64.99 | 0.00 | 0.00% | 3.35 | 0 | 11 | 2.82 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 56.60 | 60.10 | 58.35 | 62.95 | 0.00 | 0.00% | 2.92 | 0 | 25 | 2.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 53.70 | 57.20 | 55.45 | 36.20 | 0.00 | 0.00% | 2.41 | 0 | 9 | 2.41 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 51.70 | 55.20 | 53.45 | 74.00 | 0.00 | 0.00% | 2.14 | 0 | 79 | 2.25 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 48.70 | 52.20 | 50.45 | 29.80 | 0.00 | 0.00% | 1.80 | 0 | 18 | 2.05 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 46.70 | 50.60 | 48.65 | 63.20 | 0.00 | 0.00% | 1.62 | 0 | 75 | 2.05 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:00 PM EST |
| 33.00 | 43.80 | 47.70 | 45.75 | 55.30 | 0.00 | 0.00% | 1.39 | 0 | 15 | 1.89 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 41.80 | 45.70 | 43.75 | 44.45 | 0.00 | 0.00% | 1.25 | 0 | 19 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 39.90 | 43.70 | 41.80 | 50.43 | 0.00 | 0.00% | 1.13 | 0 | 26 | 1.68 | 0.99 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 37.60 | 40.50 | 39.05 | 45.00 | 0.00 | 0.00% | 0.98 | 0 | 147 | 1.49 | 0.99 | 0.00 | -0.01 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 35.80 | 38.50 | 37.15 | 37.17 | -9.85 | -20.95% | 0.88 | 1 | 102 | 1.40 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 45.00 | 32.80 | 35.50 | 34.15 | 36.81 | 0.00 | 0.00% | 0.76 | 0 | 176 | 1.27 | 0.96 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 47.00 | 30.30 | 33.00 | 31.65 | 33.00 | -12.28 | -27.12% | 0.67 | 1 | 282 | 1.09 | 0.95 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 28.20 | 30.90 | 29.55 | 27.60 | -8.40 | -23.34% | 0.59 | 1 | 672 | 1.15 | 0.94 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 23.00 | 26.40 | 24.70 | 24.80 | -0.40 | -1.59% | 0.45 | 1 | 442 | 1.04 | 0.90 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 19.40 | 22.20 | 20.80 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 730 | 0.79 | 0.85 | 0.01 | -0.05 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 15.40 | 18.20 | 16.80 | 15.00 | -0.92 | -5.78% | 0.26 | 6 | 1,310 | 0.75 | 0.79 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 12.10 | 14.40 | 13.25 | 18.95 | 0.00 | 0.00% | 0.19 | 0 | 1,504 | 0.73 | 0.71 | 0.02 | -0.07 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 8.20 | 10.30 | 9.25 | 9.00 | -11.50 | -56.10% | 0.12 | 6 | 844 | 0.62 | 0.62 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 6.60 | 9.50 | 8.05 | 7.60 | -1.60 | -17.40% | 0.10 | 57 | 637 | 0.71 | 0.52 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 4.30 | 6.20 | 5.25 | 5.70 | -1.15 | -16.79% | 0.06 | 28 | 375 | 0.64 | 0.42 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 2.25 | 4.80 | 3.53 | 3.90 | -0.50 | -11.37% | 0.04 | 21 | 4,409 | 0.61 | 0.33 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 2.05 | 3.10 | 2.58 | 3.00 | -0.10 | -3.23% | 0.03 | 231 | 645 | 0.62 | 0.25 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 1.80 | 2.65 | 2.23 | 1.90 | -0.49 | -20.51% | 0.02 | 310 | 1,372 | 0.67 | 0.19 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 1.20 | 1.90 | 1.55 | 1.40 | -0.35 | -20.00% | 0.01 | 1 | 512 | 0.66 | 0.14 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.25 | -20.84% | 0.01 | 4 | 281 | 0.64 | 0.09 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 115.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.15 | -18.75% | 0.01 | 2 | 159 | 0.61 | 0.06 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.60 | 0.35 | 0.52 | -0.38 | -42.23% | 0.00 | 1 | 340 | 0.58 | 0.04 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.50 | -66.67% | 0.00 | 1 | 98 | 0.57 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.02 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.74 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.73 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 49 | 2.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/21/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 239 | 1.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.45 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.15 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,998 | 1.11 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 434 | 1.06 | -0.02 | 0.00 | -0.01 | 9/19/2025 | 11/21/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.80 | -0.04 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 47.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.80 | -0.05 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 35 | 1,736 | 0.90 | -0.06 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 55.00 | 1.00 | 1.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,228 | 0.79 | -0.10 | 0.01 | -0.03 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 60.00 | 1.65 | 2.10 | 1.88 | 1.87 | +0.17 | +10.00% | 0.03 | 5 | 537 | 0.74 | -0.15 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 65.00 | 1.20 | 3.00 | 2.10 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 606 | 0.60 | -0.21 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 70.00 | 2.55 | 4.50 | 3.53 | 4.80 | +0.33 | +7.39% | 0.05 | 15 | 402 | 0.60 | -0.29 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 75.00 | 5.30 | 6.60 | 5.95 | 6.20 | -0.70 | -10.15% | 0.08 | 25 | 989 | 0.63 | -0.38 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 80.00 | 7.80 | 9.70 | 8.75 | 8.80 | 0.00 | 0.00% | 0.11 | 140 | 1,735 | 0.65 | -0.48 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 85.00 | 11.50 | 12.20 | 11.85 | 11.75 | -0.35 | -2.90% | 0.14 | 22 | 546 | 0.65 | -0.58 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 90.00 | 14.20 | 17.00 | 15.60 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 637 | 0.66 | -0.67 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 95.00 | 17.40 | 21.10 | 19.25 | 14.11 | 0.00 | 0.00% | 0.20 | 0 | 210 | 0.63 | -0.75 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 100.00 | 21.90 | 25.10 | 23.50 | 16.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.63 | -0.81 | 0.01 | -0.05 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 105.00 | 25.90 | 29.50 | 27.70 | 17.90 | 0.00 | 0.00% | 0.26 | 0 | 84 | 0.87 | -0.86 | 0.01 | -0.04 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 110.00 | 30.70 | 33.10 | 31.90 | 17.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.78 | -0.91 | 0.01 | -0.03 | 10/30/2025 | 11/21/2025 4:00:00 PM EST |
| 115.00 | 35.70 | 39.00 | 37.35 | 30.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.96 | -0.94 | 0.01 | -0.02 | 9/24/2025 | 11/21/2025 4:00:00 PM EST |
| 120.00 | 40.10 | 43.70 | 41.90 | 32.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.99 | -0.96 | 0.01 | -0.02 | 10/6/2025 | 11/21/2025 4:00:00 PM EST |
| 125.00 | 45.00 | 48.40 | 46.70 | 34.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.01 | -0.97 | 0.00 | -0.01 | 10/10/2025 | 11/21/2025 4:00:00 PM EST |
| 130.00 | 50.00 | 53.50 | 51.75 | % | 0.40 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 135.00 | 55.00 | 58.10 | 56.55 | % | 0.42 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 140.00 | 59.90 | 63.50 | 61.70 | % | 0.44 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |