Options Chain for PURE STORAGE INC CL A (PSTG) - $71.37 as of 1/23/2026 6:30:35 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 | 48.30 | 51.50 | 49.90 | 58.50 | 0.00 | 0.00% | 2.50 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 4:00:02 PM EST |
| 22.50 | 45.80 | 49.00 | 47.40 | % | 2.11 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 25.00 | 43.40 | 47.20 | 45.30 | 54.30 | 0.00 | 0.00% | 1.81 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 4:00:02 PM EST |
| 30.00 | 38.40 | 41.60 | 40.00 | 57.82 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 33.60 | 37.40 | 35.50 | 30.62 | 0.00 | 0.00% | 1.01 | 0 | 12 | 1.72 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/23/2026 4:00:02 PM EST |
| 40.00 | 29.30 | 32.10 | 30.70 | 31.16 | 0.00 | 0.00% | 0.77 | 0 | 107 | 1.40 | 0.97 | 0.00 | -0.01 | 12/4/2025 | 1/23/2026 4:00:02 PM EST |
| 45.00 | 24.70 | 27.40 | 26.05 | 43.50 | 0.00 | 0.00% | 0.58 | 0 | 132 | 1.22 | 0.94 | 0.01 | -0.02 | 10/22/2025 | 1/23/2026 4:00:02 PM EST |
| 50.00 | 20.70 | 22.90 | 21.80 | 24.15 | 0.00 | 0.00% | 0.44 | 0 | 103 | 0.89 | 0.90 | 0.01 | -0.04 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 55.00 | 16.30 | 18.90 | 17.60 | 20.20 | 0.00 | 0.00% | 0.32 | 0 | 110 | 0.82 | 0.83 | 0.01 | -0.05 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 60.00 | 12.80 | 13.90 | 13.35 | 13.56 | -1.44 | -9.60% | 0.22 | 1 | 501 | 0.72 | 0.76 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 65.00 | 9.80 | 10.70 | 10.25 | 10.60 | -0.80 | -7.02% | 0.16 | 11 | 1,125 | 0.70 | 0.66 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 70.00 | 7.50 | 8.20 | 7.85 | 7.80 | -1.20 | -13.34% | 0.11 | 82 | 1,920 | 0.71 | 0.56 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 75.00 | 5.50 | 5.90 | 5.70 | 5.70 | -0.79 | -12.18% | 0.08 | 92 | 1,250 | 0.69 | 0.46 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 80.00 | 4.00 | 4.40 | 4.20 | 4.10 | -0.70 | -14.59% | 0.05 | 71 | 3,699 | 0.70 | 0.36 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 85.00 | 2.65 | 3.10 | 2.88 | 3.00 | -0.50 | -14.29% | 0.03 | 53 | 3,137 | 0.68 | 0.29 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 90.00 | 1.75 | 2.45 | 2.10 | 2.22 | -0.33 | -12.95% | 0.02 | 48 | 2,144 | 0.69 | 0.22 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 95.00 | 1.50 | 1.70 | 1.60 | 1.50 | -0.40 | -21.06% | 0.02 | 55 | 1,937 | 0.71 | 0.17 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 100.00 | 0.75 | 1.25 | 1.00 | 1.15 | -0.29 | -20.14% | 0.01 | 26 | 1,582 | 0.68 | 0.13 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 105.00 | 0.60 | 1.40 | 1.00 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.74 | 0.10 | 0.01 | -0.03 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 110.00 | 0.50 | 1.15 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.76 | 0.08 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 115.00 | 0.25 | 0.95 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.76 | 0.06 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 120.00 | 0.20 | 0.80 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.77 | 0.04 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 125.00 | 0.10 | 0.65 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.77 | 0.03 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.76 | 0.03 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 135.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | 0.02 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/23/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.04 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.86 | -0.03 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 45.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.07 | +12.07% | 0.01 | 8 | 90 | 0.80 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 50.00 | 1.05 | 1.30 | 1.18 | 1.17 | +0.05 | +4.47% | 0.02 | 3 | 385 | 0.77 | -0.10 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 55.00 | 1.60 | 2.20 | 1.90 | 2.02 | +0.17 | +9.19% | 0.03 | 3 | 243 | 0.72 | -0.17 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 60.00 | 2.90 | 3.40 | 3.15 | 3.25 | +0.15 | +4.84% | 0.05 | 17 | 5,916 | 0.70 | -0.24 | 0.02 | -0.06 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 65.00 | 4.60 | 5.50 | 5.05 | 5.08 | +0.28 | +5.84% | 0.08 | 23 | 1,614 | 0.70 | -0.34 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 70.00 | 7.20 | 8.00 | 7.60 | 7.30 | +0.20 | +2.82% | 0.11 | 58 | 1,430 | 0.71 | -0.44 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 75.00 | 10.00 | 10.80 | 10.40 | 10.20 | +0.70 | +7.37% | 0.14 | 13 | 1,154 | 0.70 | -0.54 | 0.02 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 80.00 | 12.60 | 14.30 | 13.45 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 515 | 0.66 | -0.64 | 0.02 | -0.07 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 85.00 | 16.40 | 18.10 | 17.25 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 1,423 | 0.65 | -0.71 | 0.02 | -0.06 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 90.00 | 21.10 | 22.50 | 21.80 | 19.80 | 0.00 | 0.00% | 0.24 | 0 | 1,483 | 0.70 | -0.78 | 0.02 | -0.05 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 95.00 | 25.00 | 27.60 | 26.30 | 25.40 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.91 | -0.83 | 0.01 | -0.05 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 100.00 | 29.40 | 31.90 | 30.65 | 30.70 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.91 | -0.87 | 0.01 | -0.04 | 12/3/2025 | 1/23/2026 4:00:02 PM EST |
| 105.00 | 34.20 | 36.70 | 35.45 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.96 | -0.90 | 0.01 | -0.03 | 11/7/2025 | 1/23/2026 4:00:02 PM EST |
| 110.00 | 39.00 | 42.20 | 40.60 | 24.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.03 | 10/17/2025 | 1/23/2026 4:00:02 PM EST |
| 115.00 | 43.80 | 46.30 | 45.05 | 25.00 | 0.00 | 0.00% | 0.39 | 0 | 42 | 1.03 | -0.94 | 0.01 | -0.02 | 11/4/2025 | 1/23/2026 4:00:02 PM EST |
| 120.00 | 48.80 | 51.50 | 50.15 | % | 0.42 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.02 | 1/23/2026 4:00:02 PM EST | |||
| 125.00 | 53.20 | 56.60 | 54.90 | % | 0.44 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 130.00 | 58.80 | 61.50 | 60.15 | % | 0.46 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 135.00 | 63.20 | 67.00 | 65.10 | % | 0.48 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 140.00 | 68.20 | 72.00 | 70.10 | % | 0.50 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 1/23/2026 4:00:02 PM EST |