Options Chain for PURE STORAGE INC CL A (PSTG) - $70.49 as of 1/22/2025 9:14:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.80 | 49.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 41.40 | 43.30 | 43.00 | +9.40 | +27.98% | 1 | 33 | 2.09 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 37.00 | 38.30 | 31.75 | 0.00 | 0.00% | 0 | 47 | 1.33 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 32.50 | 33.30 | 22.36 | 0.00 | 0.00% | 0 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 27.70 | 28.30 | 21.54 | 0.00 | 0.00% | 0 | 30 | 0.87 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 22.80 | 23.30 | 16.88 | 0.00 | 0.00% | 0 | 233 | 0.68 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 17.90 | 18.40 | 15.50 | 0.00 | 0.00% | 0 | 416 | 0.51 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 13.00 | 13.80 | 13.00 | +2.70 | +26.22% | 2 | 430 | 0.42 | 0.91 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 8.40 | 8.80 | 8.50 | +2.20 | +34.93% | 109 | 2,416 | 0.36 | 0.78 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 4.50 | 4.90 | 4.50 | +1.50 | +50.00% | 74 | 3,876 | 0.35 | 0.54 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 2.10 | 2.25 | 2.10 | +0.92 | +77.97% | 440 | 3,460 | 0.36 | 0.29 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | +0.34 | +73.92% | 35 | 1,203 | 0.37 | 0.12 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | +0.15 | +150.00% | 5 | 1,316 | 0.36 | 0.04 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.40 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 211 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.20 | 0.06 | -0.02 | -25.00% | 1 | 297 | 0.60 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.05 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1,146 | 0.47 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.15 | 0.20 | 0.24 | -0.10 | -29.42% | 5 | 5,486 | 0.41 | -0.09 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 0.45 | 0.60 | 0.55 | -0.40 | -42.11% | 784 | 497 | 0.37 | -0.22 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 1.50 | 1.70 | 1.76 | -0.97 | -35.54% | 3 | 178 | 0.35 | -0.46 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 3.80 | 4.20 | 6.80 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.71 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 7.50 | 8.00 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.88 | 0.03 | -0.02 | 12/13/2024 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 12.10 | 12.60 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 16.40 | 17.60 | 24.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 21.90 | 22.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 26.90 | 28.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |