Options Chain for PURE STORAGE INC CL A (PSTG) - $65.07 as of 2/21/2025 9:13:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 30.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 25.20 | 25.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 20.60 | 21.10 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 16.10 | 16.40 | % | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 11.90 | 13.10 | 12.90 | % | 1 | 0 | 0.66 | 0.81 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 60.00 | 8.30 | 8.80 | 10.09 | -0.19 | -1.85% | 1 | 2 | 0.59 | 0.70 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 5.50 | 5.70 | 6.99 | +0.09 | +1.31% | 5 | 1 | 0.54 | 0.56 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 3.40 | 3.60 | 3.60 | -1.00 | -21.74% | 11 | 1 | 0.53 | 0.41 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 1.95 | 3.20 | 2.30 | -0.80 | -25.81% | 10 | 9 | 0.52 | 0.29 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 1.15 | 1.30 | 1.30 | % | 9 | 0 | 0.52 | 0.19 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 85.00 | 0.65 | 0.80 | 0.95 | % | 5 | 0 | 0.53 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 90.00 | 0.35 | 0.50 | % | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 0.15 | 1.35 | % | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 0.05 | 1.45 | % | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.05 | 1.45 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.65 | -0.05 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.70 | 0.85 | 0.82 | % | 1 | 0 | 0.59 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 55.00 | 1.50 | 1.70 | 1.17 | % | 9 | 0 | 0.57 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 60.00 | 2.90 | 3.10 | 2.30 | % | 1 | 0 | 0.55 | -0.30 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 65.00 | 5.00 | 5.30 | 4.40 | -0.30 | -6.39% | 12 | 1 | 0.53 | -0.44 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 7.00 | 8.20 | 8.10 | % | 141 | 0 | 0.44 | -0.59 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 75.00 | 11.40 | 11.80 | % | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 15.60 | 16.00 | % | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 20.10 | 20.50 | % | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 24.70 | 25.30 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 29.50 | 30.30 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 34.40 | 35.20 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST |