Options Chain for PURE STORAGE INC CL A (PSTG) - $68.95 as of 1/8/2026 8:14:09 AM 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 | 49.00 | 52.10 | 50.55 | 51.00 | 0.00 | 0.00% | 2.81 | 0 | 21 | 6.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 20.00 | 47.00 | 50.60 | 48.80 | 62.95 | 0.00 | 0.00% | 2.44 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:51 PM EST |
| 23.00 | 44.10 | 47.60 | 45.85 | 36.20 | 0.00 | 0.00% | 1.99 | 0 | 9 | 5.87 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 3:59:51 PM EST |
| 25.00 | 42.10 | 45.60 | 43.85 | 44.60 | 0.00 | 0.00% | 1.75 | 0 | 78 | 5.46 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 28.00 | 39.00 | 42.70 | 40.85 | 29.80 | 0.00 | 0.00% | 1.46 | 0 | 18 | 4.99 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 3:59:51 PM EST |
| 30.00 | 37.10 | 40.60 | 38.85 | 39.00 | 0.00 | 0.00% | 1.30 | 0 | 70 | 4.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 33.00 | 34.40 | 37.60 | 36.00 | 55.30 | 0.00 | 0.00% | 1.09 | 0 | 15 | 4.14 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:51 PM EST |
| 35.00 | 32.30 | 35.60 | 33.95 | 33.95 | 0.00 | 0.00% | 0.97 | 0 | 17 | 3.87 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:51 PM EST |
| 37.00 | 30.20 | 33.60 | 31.90 | 50.43 | 0.00 | 0.00% | 0.86 | 0 | 26 | 3.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/7/2026 3:59:51 PM EST |
| 40.00 | 27.50 | 29.80 | 28.65 | 28.90 | 0.00 | 0.00% | 0.72 | 0 | 142 | 2.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:51 PM EST |
| 42.00 | 25.50 | 28.00 | 26.75 | 26.00 | 0.00 | 0.00% | 0.64 | 0 | 100 | 2.68 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 45.00 | 22.80 | 25.00 | 23.90 | 24.45 | 0.00 | 0.00% | 0.53 | 0 | 172 | 2.38 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:51 PM EST |
| 47.00 | 20.80 | 22.80 | 21.80 | 21.80 | 0.00 | 0.00% | 0.46 | 0 | 230 | 2.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 50.00 | 17.70 | 20.00 | 18.85 | 18.88 | 0.00 | 0.00% | 0.38 | 0 | 660 | 1.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 55.00 | 12.80 | 14.60 | 13.70 | 14.10 | 0.00 | 0.00% | 0.25 | 0 | 417 | 1.31 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 60.00 | 8.00 | 9.80 | 8.90 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 741 | 1.01 | 0.94 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 65.00 | 4.00 | 5.50 | 4.75 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1,328 | 0.57 | 0.76 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 70.00 | 1.45 | 1.65 | 1.55 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 3,770 | 0.49 | 0.42 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 75.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,108 | 0.49 | 0.14 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19,654 | 0.57 | 0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,602 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 882 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 1.04 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.35 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.27 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 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 | 1/7/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/7/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 71 | 4.92 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/7/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 3.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 1.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/7/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,828 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.89 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,163 | 0.61 | -0.06 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 65.00 | 0.80 | 0.85 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,672 | 0.52 | -0.24 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 70.00 | 2.75 | 2.95 | 2.85 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 2,123 | 0.48 | -0.58 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 75.00 | 5.80 | 7.20 | 6.50 | 6.52 | 0.00 | 0.00% | 0.09 | 0 | 511 | 0.69 | -0.86 | 0.04 | -0.07 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 80.00 | 10.10 | 12.30 | 11.20 | 11.17 | 0.00 | 0.00% | 0.14 | 0 | 1,691 | 0.99 | -0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 85.00 | 15.00 | 17.30 | 16.15 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 128 | 1.23 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:51 PM EST |
| 90.00 | 20.00 | 22.50 | 21.25 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 225 | 1.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:51 PM EST |
| 95.00 | 25.00 | 28.40 | 26.70 | 24.17 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:51 PM EST |
| 100.00 | 30.00 | 33.40 | 31.70 | 29.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 105.00 | 35.00 | 38.40 | 36.70 | 28.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 110.00 | 40.00 | 43.40 | 41.70 | 36.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:51 PM EST |
| 115.00 | 45.00 | 48.40 | 46.70 | 44.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:51 PM EST |
| 120.00 | 50.00 | 53.40 | 51.70 | 32.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 3:59:51 PM EST |
| 125.00 | 55.00 | 58.40 | 56.70 | 34.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:51 PM EST |
| 130.00 | 60.00 | 63.40 | 61.70 | % | 0.47 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST | |||
| 135.00 | 65.00 | 68.40 | 66.70 | 64.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:51 PM EST |
| 140.00 | 70.00 | 73.40 | 71.70 | % | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:51 PM EST |