Options Chain for PURE STORAGE INC CL A (PSTG) - $46.00 as of 3/28/2025 8:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 21.40 | 25.85 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 15.90 | 16.60 | 37.30 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 11.30 | 11.70 | 14.40 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.93 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 7.10 | 7.30 | 7.11 | -2.49 | -25.94% | 2 | 8 | 0.47 | 0.81 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 3.70 | 3.90 | 3.80 | -3.60 | -48.65% | 18 | 640 | 0.48 | 0.60 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 1.60 | 1.70 | 1.65 | -1.10 | -40.00% | 164 | 313 | 0.45 | 0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.55 | 0.65 | 0.57 | -0.45 | -44.12% | 130 | 335 | 0.44 | 0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.15 | 0.30 | 0.22 | -0.13 | -37.15% | 44 | 1,292 | 0.49 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.20 | 0.12 | -0.08 | -40.00% | 4 | 342 | 0.49 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,239 | 0.86 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 457 | 0.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,000 | 0.95 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 272 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 55 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 84 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 49 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 91 | 0.78 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.25 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 2,032 | 0.56 | -0.07 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | +0.48 | +92.31% | 637 | 116 | 0.51 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 2.50 | 2.60 | 2.63 | +1.23 | +87.86% | 52 | 3,029 | 0.47 | -0.40 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 5.30 | 5.50 | 5.44 | +1.94 | +55.43% | 15 | 4,919 | 0.45 | -0.65 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 9.30 | 9.50 | 9.50 | +2.54 | +36.50% | 9 | 575 | 0.56 | -0.83 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 13.90 | 14.20 | 12.30 | +1.10 | +9.83% | 1 | 554 | 0.55 | -0.93 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 18.80 | 19.30 | 16.00 | 0.00 | 0.00% | 0 | 101 | 0.63 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 23.80 | 24.30 | 21.28 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 28.70 | 29.30 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 33.70 | 34.30 | 32.16 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 38.70 | 39.30 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 43.70 | 44.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 48.70 | 49.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 53.70 | 54.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 58.70 | 59.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 63.70 | 64.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |