Options Chain for PURE STORAGE INC CL A (PSTG) - $58.33 as of 8/22/2025 8:32:08 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 | 28.20 | 29.10 | 28.65 | % | 0.95 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 23.30 | 24.10 | 23.70 | 23.08 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 18.40 | 19.30 | 18.85 | % | 0.47 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 14.10 | 14.90 | 14.50 | % | 0.32 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 10.20 | 11.90 | 11.05 | % | 0.22 | 0 | 0 | 0.68 | 0.79 | 0.02 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 6.70 | 7.90 | 7.30 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.61 | 0.66 | 0.03 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 4.10 | 4.30 | 4.20 | 4.03 | +1.03 | +34.34% | 0.07 | 26 | 55 | 0.52 | 0.50 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 2.40 | 2.60 | 2.50 | 2.36 | +0.66 | +38.83% | 0.04 | 108 | 66 | 0.52 | 0.34 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.15 | +12.50% | 0.02 | 8 | 58 | 0.52 | 0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.05 | -6.67% | 0.01 | 10 | 13 | 0.52 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 2 | 0.53 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:55 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | -0.05 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.61 | -0.11 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.57 | -0.21 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 3.00 | 3.20 | 3.10 | 3.20 | -1.10 | -25.59% | 0.06 | 6 | 13 | 0.53 | -0.34 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 5.40 | 5.70 | 5.55 | 5.80 | -0.20 | -3.34% | 0.09 | 8 | 16 | 0.53 | -0.50 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 8.70 | 9.00 | 8.85 | % | 0.14 | 0 | 0 | 0.53 | -0.66 | 0.03 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 12.60 | 12.90 | 12.75 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | -0.78 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 17.00 | 17.50 | 17.25 | % | 0.23 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 21.60 | 22.30 | 21.95 | % | 0.27 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 26.70 | 27.10 | 26.90 | % | 0.32 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST |