Options Chain for PURE STORAGE INC CL A (PSTG) - $65.70 as of 1/8/2026 8:30:39 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 | 45.80 | 49.70 | 47.75 | 51.00 | 0.00 | 0.00% | 2.65 | 0 | 21 | 7.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 20.00 | 43.80 | 47.70 | 45.75 | 62.95 | 0.00 | 0.00% | 2.29 | 0 | 25 | 6.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/8/2026 3:59:51 PM EST |
| 23.00 | 40.80 | 44.70 | 42.75 | 36.20 | 0.00 | 0.00% | 1.86 | 0 | 9 | 6.09 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/8/2026 3:59:51 PM EST |
| 25.00 | 38.80 | 42.70 | 40.75 | 44.60 | 0.00 | 0.00% | 1.63 | 0 | 78 | 5.66 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:51 PM EST |
| 28.00 | 35.80 | 39.70 | 37.75 | 29.80 | 0.00 | 0.00% | 1.35 | 0 | 18 | 5.07 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/8/2026 3:59:51 PM EST |
| 30.00 | 33.80 | 37.80 | 35.80 | 39.00 | 0.00 | 0.00% | 1.19 | 0 | 70 | 4.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 33.00 | 30.80 | 34.80 | 32.80 | 55.30 | 0.00 | 0.00% | 0.99 | 0 | 15 | 4.32 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/8/2026 3:59:51 PM EST |
| 35.00 | 28.80 | 32.80 | 30.80 | 30.32 | -3.63 | -10.70% | 0.88 | 1 | 17 | 4.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 37.00 | 27.00 | 30.70 | 28.85 | 50.43 | 0.00 | 0.00% | 0.78 | 0 | 26 | 3.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/8/2026 3:59:51 PM EST |
| 40.00 | 23.90 | 27.70 | 25.80 | 28.90 | 0.00 | 0.00% | 0.65 | 0 | 142 | 3.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:51 PM EST |
| 42.00 | 22.10 | 24.60 | 23.35 | 26.00 | 0.00 | 0.00% | 0.56 | 0 | 100 | 2.35 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:51 PM EST |
| 45.00 | 18.90 | 21.60 | 20.25 | 24.45 | 0.00 | 0.00% | 0.45 | 0 | 172 | 2.05 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:51 PM EST |
| 47.00 | 17.20 | 19.60 | 18.40 | 21.80 | 0.00 | 0.00% | 0.39 | 0 | 230 | 1.87 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:51 PM EST |
| 50.00 | 14.30 | 16.60 | 15.45 | 18.88 | 0.00 | 0.00% | 0.31 | 0 | 660 | 1.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 55.00 | 9.70 | 11.30 | 10.50 | 10.34 | -3.76 | -26.67% | 0.19 | 1 | 417 | 1.01 | 0.98 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 60.00 | 5.60 | 6.50 | 6.05 | 5.20 | -3.45 | -39.89% | 0.10 | 5 | 741 | 0.71 | 0.88 | 0.04 | -0.08 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 65.00 | 2.20 | 2.40 | 2.30 | 2.35 | -2.05 | -46.60% | 0.04 | 176 | 1,328 | 0.49 | 0.58 | 0.08 | -0.13 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.99 | -62.27% | 0.01 | 1,079 | 3,770 | 0.50 | 0.21 | 0.06 | -0.09 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.22 | -55.00% | 0.00 | 198 | 3,108 | 0.59 | 0.04 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 498 | 19,654 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 128 | 1,356 | 0.90 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 82 | 4,602 | 1.06 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | +0.02 | +66.67% | 0.00 | 41 | 882 | 1.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 25 | 1,686 | 1.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.69 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 152 | 1.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/8/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/8/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 71 | 5.13 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/8/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 49 | 4.51 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/8/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 3.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/8/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 239 | 3.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/8/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 2.08 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/8/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 23 | 1,828 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 1,127 | 0.68 | -0.02 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.12 | +52.18% | 0.00 | 33 | 2,163 | 0.51 | -0.12 | 0.04 | -0.08 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 65.00 | 1.40 | 1.60 | 1.50 | 1.53 | +0.73 | +91.25% | 0.02 | 74 | 2,672 | 0.48 | -0.42 | 0.08 | -0.13 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 70.00 | 4.50 | 5.30 | 4.90 | 5.00 | +2.23 | +80.51% | 0.07 | 14 | 2,123 | 0.52 | -0.79 | 0.06 | -0.09 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 75.00 | 9.00 | 10.90 | 9.95 | 10.00 | +3.48 | +53.38% | 0.13 | 1 | 511 | 1.21 | -0.96 | 0.02 | -0.03 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 80.00 | 13.50 | 15.90 | 14.70 | 11.17 | 0.00 | 0.00% | 0.18 | 0 | 1,691 | 1.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:51 PM EST |
| 85.00 | 18.40 | 21.20 | 19.80 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 128 | 1.88 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:51 PM EST |
| 90.00 | 22.80 | 26.20 | 24.50 | 23.00 | +1.00 | +4.55% | 0.27 | 1 | 225 | 2.13 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:51 PM EST |
| 95.00 | 27.40 | 31.30 | 29.35 | 24.17 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 3:59:51 PM EST |
| 100.00 | 32.50 | 36.30 | 34.40 | 29.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 105.00 | 37.50 | 41.30 | 39.40 | 28.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 110.00 | 42.60 | 46.30 | 44.45 | 36.56 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/8/2026 3:59:51 PM EST |
| 115.00 | 47.70 | 51.30 | 49.50 | 44.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:51 PM EST |
| 120.00 | 52.70 | 56.30 | 54.50 | 32.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/8/2026 3:59:51 PM EST |
| 125.00 | 57.80 | 61.30 | 59.55 | 34.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/8/2026 3:59:51 PM EST |
| 130.00 | 62.60 | 66.30 | 64.45 | % | 0.50 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST | |||
| 135.00 | 67.60 | 70.70 | 69.15 | 64.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:51 PM EST |
| 140.00 | 72.60 | 76.30 | 74.45 | % | 0.53 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:51 PM EST |