Options Chain for PURE STORAGE INC CL A (PSTG) - $93.79 as of 10/27/2025 1:11:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.10 | 52.80 | 51.45 | % | 1.14 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/27/2025 2:59:02 PM EST | |||
| 50.00 | 45.20 | 47.80 | 46.50 | 42.60 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 2:59:02 PM EST |
| 55.00 | 40.20 | 42.90 | 41.55 | 30.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 2:59:02 PM EST |
| 60.00 | 35.80 | 38.20 | 37.00 | 31.27 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.03 | 10/10/2025 | 10/27/2025 2:59:02 PM EST |
| 65.00 | 31.00 | 33.40 | 32.20 | 30.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.97 | 0.95 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 2:59:02 PM EST |
| 70.00 | 26.30 | 28.70 | 27.50 | 27.80 | +1.50 | +5.71% | 0.39 | 4 | 18 | 0.87 | 0.92 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 75.00 | 22.20 | 23.00 | 22.60 | 20.09 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.58 | 0.88 | 0.01 | -0.06 | 10/17/2025 | 10/27/2025 2:59:02 PM EST |
| 80.00 | 18.10 | 20.10 | 19.10 | 14.61 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.64 | 0.82 | 0.01 | -0.07 | 10/21/2025 | 10/27/2025 2:59:02 PM EST |
| 85.00 | 14.60 | 16.40 | 15.50 | 15.50 | +1.10 | +7.64% | 0.18 | 3 | 89 | 0.63 | 0.75 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 90.00 | 11.50 | 13.20 | 12.35 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 193 | 0.62 | 0.66 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 2:59:02 PM EST |
| 95.00 | 8.90 | 9.60 | 9.25 | 9.49 | +1.04 | +12.31% | 0.10 | 21 | 224 | 0.59 | 0.57 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 100.00 | 6.70 | 7.20 | 6.95 | 7.00 | +0.70 | +11.12% | 0.07 | 22 | 282 | 0.58 | 0.48 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 105.00 | 5.10 | 5.40 | 5.25 | 5.13 | +0.38 | +8.00% | 0.05 | 5 | 60 | 0.58 | 0.39 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 110.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.30 | +8.58% | 0.04 | 51 | 253 | 0.58 | 0.31 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 115.00 | 2.65 | 2.95 | 2.80 | 2.70 | +0.15 | +5.89% | 0.02 | 20 | 70 | 0.58 | 0.25 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 120.00 | 1.95 | 2.15 | 2.05 | 2.05 | +0.15 | +7.90% | 0.02 | 7 | 1,553 | 0.59 | 0.19 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 125.00 | 1.25 | 1.90 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.60 | 0.15 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 2:59:02 PM EST |
| 130.00 | 0.80 | 1.55 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.61 | 0.12 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 2:59:02 PM EST |
| 135.00 | 0.55 | 1.25 | 0.90 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.04 | 10/27/2025 2:59:02 PM EST | |||
| 140.00 | 0.35 | 1.05 | 0.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.62 | 0.07 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/27/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | -0.01 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 2:59:02 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.66 | -0.03 | 0.00 | -0.03 | 10/13/2025 | 10/27/2025 2:59:02 PM EST |
| 65.00 | 0.45 | 0.70 | 0.58 | 0.49 | -0.24 | -32.88% | 0.01 | 2 | 11 | 0.69 | -0.05 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 70.00 | 0.85 | 1.15 | 1.00 | 1.02 | 0.00 | 0.00% | 0.01 | 20 | 68 | 0.66 | -0.08 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 75.00 | 1.45 | 1.65 | 1.55 | 1.54 | -0.22 | -12.50% | 0.02 | 66 | 241 | 0.63 | -0.12 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 80.00 | 2.30 | 2.60 | 2.45 | 2.40 | -0.45 | -15.79% | 0.03 | 11 | 76 | 0.61 | -0.18 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 85.00 | 3.60 | 4.00 | 3.80 | 3.75 | -0.35 | -8.54% | 0.04 | 8 | 597 | 0.61 | -0.25 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 90.00 | 5.40 | 5.80 | 5.60 | 5.62 | -0.52 | -8.47% | 0.06 | 118 | 177 | 0.60 | -0.34 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 2:59:02 PM EST |
| 95.00 | 7.60 | 8.20 | 7.90 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.59 | -0.43 | 0.02 | -0.09 | 10/24/2025 | 10/27/2025 2:59:02 PM EST |
| 100.00 | 10.20 | 11.00 | 10.60 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.58 | -0.52 | 0.02 | -0.09 | 10/20/2025 | 10/27/2025 2:59:02 PM EST |
| 105.00 | 13.60 | 14.20 | 13.90 | 17.06 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.58 | -0.61 | 0.02 | -0.08 | 10/17/2025 | 10/27/2025 2:59:02 PM EST |
| 110.00 | 16.90 | 18.10 | 17.50 | 20.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.69 | 0.02 | -0.07 | 10/10/2025 | 10/27/2025 2:59:02 PM EST |
| 115.00 | 21.00 | 22.20 | 21.60 | % | 0.19 | 0 | 0 | 0.58 | -0.75 | 0.01 | -0.07 | 10/27/2025 2:59:02 PM EST | |||
| 120.00 | 24.30 | 26.50 | 25.40 | % | 0.21 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.06 | 10/27/2025 2:59:02 PM EST | |||
| 125.00 | 28.50 | 30.90 | 29.70 | % | 0.24 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.05 | 10/27/2025 2:59:02 PM EST | |||
| 130.00 | 33.30 | 35.50 | 34.40 | % | 0.26 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.04 | 10/27/2025 2:59:02 PM EST | |||
| 135.00 | 37.90 | 40.50 | 39.20 | % | 0.29 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.04 | 10/27/2025 2:59:02 PM EST | |||
| 140.00 | 42.70 | 45.20 | 43.95 | % | 0.31 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 10/27/2025 2:59:02 PM EST |