Options Chain for PURE STORAGE INC CL A (PSTG) - $55.44 as of 5/27/2025 3:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.90 | 26.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 35.00 | 20.40 | 20.60 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 40.00 | 15.70 | 16.00 | % | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 45.00 | 11.50 | 11.70 | 11.70 | 0.00 | 0.00% | 2 | 15 | 0.62 | 0.85 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 50.00 | 7.80 | 8.00 | 9.25 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.72 | 0.03 | -0.04 | 5/20/2025 | 5/27/2025 2:58:47 PM EST |
| 55.00 | 4.90 | 5.10 | 5.02 | -0.58 | -10.36% | 18 | 52 | 0.58 | 0.56 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 60.00 | 2.90 | 3.00 | 3.00 | -0.35 | -10.45% | 47 | 312 | 0.57 | 0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 1.60 | 1.65 | 1.72 | -0.12 | -6.53% | 9 | 183 | 0.56 | 0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 0.85 | 0.95 | 0.90 | -0.14 | -13.47% | 10 | 26 | 0.55 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 2 | 20 | 0.55 | 0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 80.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 110 | 0.56 | 0.06 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 35.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 40.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 45.00 | 1.15 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.15 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:47 PM EST |
| 50.00 | 2.45 | 2.60 | 2.37 | -0.13 | -5.20% | 7 | 72 | 0.60 | -0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 55.00 | 4.50 | 4.70 | 4.49 | -0.11 | -2.40% | 13 | 44 | 0.58 | -0.44 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 60.00 | 7.50 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.60 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 11.20 | 11.40 | % | 0 | 0 | 0.56 | -0.74 | 0.03 | -0.04 | 5/27/2025 2:58:47 PM EST | |||
| 70.00 | 15.40 | 15.70 | 14.10 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.84 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 20.00 | 20.40 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.91 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 80.00 | 24.80 | 25.70 | % | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST |