Options Chain for PURE STORAGE INC CL A (PSTG) - $88.25 as of 10/3/2025 3:18:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 66.70 | 67.40 | 67.05 | 40.10 | 0.00 | 0.00% | 3.35 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 63.20 | 65.70 | 64.45 | % | 2.86 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 61.70 | 63.10 | 62.40 | % | 2.50 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 30.00 | 55.70 | 57.40 | 56.55 | 30.90 | 0.00 | 0.00% | 1.89 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 51.70 | 52.50 | 52.10 | % | 1.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 46.00 | 47.50 | 46.75 | 36.90 | 0.00 | 0.00% | 1.17 | 0 | 84 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 41.90 | 42.40 | 42.15 | 37.58 | 0.00 | 0.00% | 0.94 | 0 | 385 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 37.00 | 37.50 | 37.25 | 37.75 | 0.00 | 0.00% | 0.74 | 0 | 63 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 30.40 | 32.50 | 31.45 | 30.25 | 0.00 | 0.00% | 0.57 | 0 | 916 | 0.76 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 27.20 | 27.50 | 27.35 | 23.04 | 0.00 | 0.00% | 0.46 | 0 | 774 | 0.79 | 0.99 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 22.40 | 22.70 | 22.55 | 22.40 | +3.40 | +17.90% | 0.35 | 13 | 325 | 0.76 | 0.96 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 17.70 | 18.00 | 17.85 | 16.90 | 0.00 | 0.00% | 0.26 | 0 | 1,825 | 0.59 | 0.92 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 13.40 | 13.70 | 13.55 | 14.50 | -0.17 | -1.16% | 0.18 | 2 | 849 | 0.44 | 0.84 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 9.50 | 9.80 | 9.65 | 10.60 | -0.22 | -2.04% | 0.12 | 25 | 2,285 | 0.43 | 0.74 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 6.40 | 6.60 | 6.50 | 6.50 | -0.80 | -10.96% | 0.08 | 36 | 479 | 0.42 | 0.60 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.80 | -16.67% | 0.05 | 317 | 1,665 | 0.41 | 0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 2.40 | 2.55 | 2.48 | 2.55 | +0.05 | +2.00% | 0.03 | 99 | 264 | 0.41 | 0.31 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.37 | -20.91% | 0.01 | 199 | 728 | 0.41 | 0.19 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.18 | -18.37% | 0.01 | 4 | 158 | 0.42 | 0.11 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.60 | +0.08 | +15.39% | 0.00 | 3 | 1,597 | 0.44 | 0.06 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 1 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,544 | 2.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 164 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.64 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 9 | 192 | 0.56 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.08 | -22.86% | 0.00 | 10 | 174 | 0.49 | -0.04 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.06 | +12.25% | 0.01 | 9 | 276 | 0.46 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 1.10 | 1.30 | 1.20 | 1.21 | +0.16 | +15.24% | 0.02 | 14 | 659 | 0.44 | -0.16 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 2.20 | 2.40 | 2.30 | 2.25 | +0.15 | +7.15% | 0.03 | 11 | 1,021 | 0.42 | -0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 4.00 | 4.20 | 4.10 | 3.85 | -0.04 | -1.03% | 0.05 | 4 | 445 | 0.41 | -0.40 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 6.60 | 6.90 | 6.75 | 5.90 | -0.40 | -6.35% | 0.07 | 4 | 184 | 0.41 | -0.55 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 9.90 | 10.30 | 10.10 | 10.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | -0.69 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 12.60 | 14.20 | 13.40 | 13.26 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | -0.81 | 0.02 | -0.04 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 18.40 | 18.80 | 18.60 | 17.20 | -2.00 | -10.42% | 0.18 | 1 | 1 | 0.39 | -0.89 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 22.90 | 23.50 | 23.20 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 27.90 | 29.30 | 28.60 | % | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST |