Options Chain for PURE STORAGE INC CL A (PSTG) - $88.90 as of 10/8/2025 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 62.70 | 63.60 | 63.15 | % | 2.10 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 35.00 | 57.80 | 58.70 | 58.25 | 44.50 | 0.00 | 0.00% | 1.66 | 0 | 6 | 4.52 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:57 PM EST |
| 40.00 | 52.70 | 53.70 | 53.20 | % | 1.33 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 45.00 | 47.70 | 48.70 | 48.20 | 37.33 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 42.90 | 43.70 | 43.30 | 40.34 | 0.00 | 0.00% | 0.87 | 0 | 34 | 2.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 37.90 | 38.50 | 38.20 | 30.15 | 0.00 | 0.00% | 0.69 | 0 | 23 | 2.25 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 33.10 | 33.30 | 33.20 | 33.10 | +3.88 | +13.28% | 0.55 | 3 | 543 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 28.10 | 28.40 | 28.25 | 28.90 | +2.50 | +9.47% | 0.43 | 3 | 268 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 23.10 | 23.40 | 23.25 | 21.83 | +0.93 | +4.45% | 0.33 | 1 | 441 | 1.31 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 18.20 | 18.50 | 18.35 | 18.10 | +5.30 | +41.41% | 0.24 | 2 | 615 | 1.09 | 0.99 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 13.30 | 13.50 | 13.40 | 13.23 | +5.93 | +81.24% | 0.17 | 18 | 806 | 0.61 | 0.95 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 8.50 | 8.90 | 8.70 | 8.72 | +4.49 | +106.15% | 0.10 | 41 | 1,091 | 0.50 | 0.87 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 4.60 | 5.00 | 4.80 | 4.80 | +2.92 | +155.32% | 0.05 | 548 | 5,327 | 0.49 | 0.70 | 0.05 | -0.15 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 1.95 | 2.45 | 2.20 | 2.07 | +1.50 | +263.16% | 0.02 | 909 | 2,389 | 0.50 | 0.42 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.71 | +373.69% | 0.01 | 171 | 575 | 0.51 | 0.21 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.18 | +150.00% | 0.00 | 397 | 1,595 | 0.53 | 0.09 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.32 | +1,066.67% | 0.00 | 13 | 17 | 0.60 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.77 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 157 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 1,159 | 0.87 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 2,314 | 0.69 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 7 | 1,981 | 0.53 | -0.05 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.90 | -64.29% | 0.01 | 34 | 2,341 | 0.52 | -0.13 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 1.35 | 1.75 | 1.55 | 1.55 | -3.15 | -67.03% | 0.02 | 95 | 382 | 0.51 | -0.30 | 0.05 | -0.15 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 3.70 | 4.00 | 3.85 | 3.88 | -4.22 | -52.10% | 0.04 | 66 | 4 | 0.50 | -0.58 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 7.40 | 7.70 | 7.55 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | -0.79 | 0.04 | -0.12 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 11.80 | 12.30 | 12.05 | % | 0.11 | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.07 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 16.40 | 17.30 | 16.85 | % | 0.15 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.03 | 10/8/2025 3:59:57 PM EST |