Options Chain for PURE STORAGE INC CL A (PSTG) - $68.35 as of 2/4/2025 10:11:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.50 | 43.70 | 41.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 38.20 | 38.90 | 33.79 | 0.00 | 0.00% | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 31.70 | 33.90 | 28.90 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.99 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 28.30 | 29.00 | 29.43 | 0.00 | 0.00% | 0 | 27 | 1.01 | 0.98 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 23.70 | 24.10 | 27.80 | 0.00 | 0.00% | 0 | 152 | 0.78 | 0.95 | 0.01 | -0.02 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 19.00 | 19.40 | 18.40 | +2.10 | +12.89% | 11 | 144 | 0.69 | 0.91 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 14.60 | 14.90 | 15.57 | 0.00 | 0.00% | 0 | 237 | 0.64 | 0.85 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 10.70 | 11.00 | 10.10 | +0.38 | +3.91% | 2 | 736 | 0.62 | 0.77 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 7.40 | 7.70 | 7.03 | -0.01 | -0.15% | 6 | 2,782 | 0.59 | 0.64 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 4.90 | 5.10 | 4.96 | +0.59 | +13.51% | 139 | 2,813 | 0.59 | 0.50 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 3.00 | 3.20 | 3.10 | +0.25 | +8.78% | 35 | 1,034 | 0.57 | 0.36 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 1.80 | 1.95 | 1.95 | +0.25 | +14.71% | 41 | 909 | 0.57 | 0.25 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.95 | 1.20 | 0.97 | 0.00 | 0.00% | 0 | 985 | 0.57 | 0.17 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | +0.15 | +30.00% | 1 | 466 | 0.57 | 0.11 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.25 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 165 | 0.58 | 0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.04 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.65 | % | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:01 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 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.59 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,181 | 1.02 | -0.01 | 0.00 | -0.01 | 12/5/2024 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 955 | 0.78 | -0.02 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 45.00 | 0.30 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 365 | 0.80 | -0.05 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 50.00 | 0.55 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 481 | 0.68 | -0.09 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 55.00 | 1.10 | 1.20 | 1.36 | +0.02 | +1.50% | 2 | 1,065 | 0.63 | -0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 60.00 | 2.05 | 2.20 | 2.18 | -0.24 | -9.92% | 5 | 2,054 | 0.60 | -0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 65.00 | 3.70 | 3.90 | 3.70 | -0.74 | -16.67% | 69 | 770 | 0.58 | -0.36 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 70.00 | 6.20 | 6.40 | 6.30 | -0.51 | -7.49% | 6 | 379 | 0.58 | -0.50 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 75.00 | 9.30 | 9.50 | 9.01 | 0.00 | 0.00% | 0 | 85 | 0.56 | -0.64 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 13.00 | 13.40 | 13.65 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.75 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 17.30 | 17.60 | 17.45 | +2.65 | +17.91% | 1 | 32 | 0.56 | -0.83 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 21.80 | 22.40 | 18.50 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.89 | 0.01 | -0.03 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 26.50 | 27.20 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 12/27/2024 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 31.40 | 32.00 | 47.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 8/29/2024 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 36.40 | 37.00 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 40.50 | 42.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST |