Options Chain for PURE STORAGE INC CL A (PSTG) - $44.27 as of 3/31/2025 10:11:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.50 | 21.40 | 25.85 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 13.50 | 16.50 | 37.30 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.98 | 0.01 | -0.01 | 1/16/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 9.70 | 11.30 | 9.50 | -4.90 | -34.03% | 2 | 11 | 0.91 | 0.90 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 5.70 | 6.00 | 5.90 | -1.21 | -17.02% | 8 | 9 | 0.62 | 0.75 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 2.75 | 3.00 | 2.84 | -0.96 | -25.27% | 94 | 657 | 0.49 | 0.51 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 1.10 | 1.25 | 1.15 | -0.50 | -30.31% | 128 | 424 | 0.48 | 0.28 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 0.35 | 0.50 | 0.42 | -0.15 | -26.32% | 35 | 416 | 0.48 | 0.12 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.25 | 0.16 | -0.06 | -27.28% | 56 | 1,284 | 0.51 | 0.05 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 346 | 0.52 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,239 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 457 | 0.64 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,000 | 1.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 272 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 84 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.18 | -0.51 | -73.92% | 33 | 91 | 0.86 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.40 | 0.55 | 0.45 | +0.23 | +104.55% | 3 | 2,032 | 0.58 | -0.10 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 1.30 | 1.45 | 1.40 | +0.40 | +40.00% | 10 | 664 | 0.52 | -0.25 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 45.00 | 3.30 | 3.50 | 3.27 | +0.64 | +24.34% | 74 | 3,074 | 0.50 | -0.49 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 6.60 | 7.00 | 6.70 | +1.26 | +23.17% | 33 | 4,929 | 0.50 | -0.72 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 10.80 | 11.20 | 11.10 | +1.60 | +16.85% | 1 | 575 | 0.86 | -0.88 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 15.60 | 16.00 | 12.30 | 0.00 | 0.00% | 0 | 553 | 0.87 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 20.50 | 21.00 | 16.00 | 0.00 | 0.00% | 0 | 101 | 1.18 | -0.98 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 25.00 | 27.70 | 21.28 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 30.40 | 32.70 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 35.00 | 37.80 | 32.16 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 40.00 | 42.60 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 45.10 | 47.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 50.10 | 52.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 55.10 | 57.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 105.00 | 60.00 | 62.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 110.00 | 64.90 | 67.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |