Options Chain for PURE STORAGE INC CL A (PSTG) - $66.99 as of 12/26/2025 1:43:58 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 | 37.60 | 41.40 | 39.50 | 58.00 | 0.00 | 0.00% | 1.32 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 32.60 | 36.40 | 34.50 | % | 0.99 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 40.00 | 27.60 | 31.60 | 29.60 | 32.30 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 22.80 | 26.70 | 24.75 | 21.59 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 18.00 | 21.60 | 19.80 | 19.40 | 0.00 | 0.00% | 0.40 | 0 | 13 | 0.91 | 0.97 | 0.01 | -0.01 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 13.70 | 16.70 | 15.20 | 13.26 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.74 | 0.92 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 9.10 | 11.90 | 10.50 | 10.90 | +1.52 | +16.21% | 0.17 | 15 | 473 | 0.58 | 0.82 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 6.20 | 8.70 | 7.45 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 120 | 0.44 | 0.69 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 4.50 | 4.80 | 4.65 | 4.64 | +1.14 | +32.58% | 0.07 | 58 | 983 | 0.44 | 0.53 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 2.65 | 2.75 | 2.70 | 2.70 | +0.68 | +33.67% | 0.04 | 17 | 555 | 0.43 | 0.37 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 1.40 | 1.55 | 1.48 | 1.60 | +0.50 | +45.46% | 0.02 | 38 | 973 | 0.43 | 0.24 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 0.65 | 1.40 | 1.03 | 0.72 | +0.12 | +20.00% | 0.01 | 48 | 1,333 | 0.46 | 0.15 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 0.35 | 0.75 | 0.55 | 0.48 | +0.13 | +37.15% | 0.01 | 83 | 530 | 0.46 | 0.10 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.25 | +0.20 | +400.00% | 0.01 | 2 | 201 | 0.51 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.08 | +72.73% | 0.00 | 2 | 431 | 0.57 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.62 | 0.02 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.66 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.77 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 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 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.48 | -0.03 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.20 | 0.90 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.46 | -0.08 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 1.20 | 1.45 | 1.33 | 1.38 | -0.47 | -25.41% | 0.02 | 14 | 509 | 0.46 | -0.18 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 2.60 | 2.75 | 2.68 | 2.74 | -0.76 | -21.72% | 0.04 | 70 | 436 | 0.45 | -0.31 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 4.70 | 5.00 | 4.85 | 5.00 | -1.25 | -20.00% | 0.07 | 9 | 569 | 0.44 | -0.47 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 6.90 | 10.00 | 8.45 | 7.95 | -1.35 | -14.52% | 0.11 | 2 | 294 | 0.48 | -0.63 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 11.10 | 12.00 | 11.55 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.41 | -0.76 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 15.50 | 18.20 | 16.85 | 16.80 | 0.00 | 0.00% | 0.20 | 0 | 825 | 0.72 | -0.85 | 0.02 | -0.03 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 19.70 | 22.80 | 21.25 | 22.85 | +1.79 | +8.50% | 0.24 | 4 | 397 | 0.78 | -0.90 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 24.60 | 27.70 | 26.15 | 25.43 | 0.00 | 0.00% | 0.28 | 0 | 165 | 0.86 | -0.94 | 0.01 | -0.01 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 28.70 | 32.60 | 30.65 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.91 | -0.97 | 0.01 | -0.01 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 34.30 | 37.60 | 35.95 | 21.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.98 | -0.98 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 39.20 | 42.70 | 40.95 | 38.23 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 44.40 | 47.60 | 46.00 | 23.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 49.10 | 52.60 | 50.85 | 48.11 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 54.10 | 57.60 | 55.85 | 55.23 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 59.20 | 62.60 | 60.90 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 64.10 | 67.60 | 65.85 | % | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 69.10 | 72.60 | 70.85 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |