Options Chain for PURE STORAGE INC CL A (PSTG) - $55.80 as of 7/22/2025 9:11:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.50 | 37.70 | 36.10 | 36.29 | 0.00 | 0.00% | 1.81 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/22/2025 3:59:47 PM EST |
| 22.50 | 31.50 | 35.50 | 33.50 | 29.80 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/22/2025 3:59:47 PM EST |
| 25.00 | 29.50 | 32.50 | 31.00 | % | 1.24 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 30.00 | 25.40 | 26.40 | 25.90 | 23.20 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/22/2025 3:59:47 PM EST |
| 35.00 | 20.60 | 21.20 | 20.90 | 21.60 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/22/2025 3:59:47 PM EST |
| 40.00 | 15.60 | 16.40 | 16.00 | 16.90 | 0.00 | 0.00% | 0.40 | 0 | 86 | 0.95 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 7/22/2025 3:59:47 PM EST |
| 45.00 | 11.00 | 11.30 | 11.15 | 12.58 | 0.00 | 0.00% | 0.25 | 0 | 187 | 0.54 | 0.95 | 0.01 | -0.02 | 7/17/2025 | 7/22/2025 3:59:47 PM EST |
| 50.00 | 6.40 | 6.70 | 6.55 | 6.70 | -1.20 | -15.19% | 0.13 | 3 | 418 | 0.47 | 0.84 | 0.04 | -0.04 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 55.00 | 2.80 | 2.95 | 2.88 | 2.88 | -0.92 | -24.22% | 0.05 | 18 | 1,511 | 0.42 | 0.58 | 0.07 | -0.05 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 60.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.39 | -31.46% | 0.02 | 20 | 1,229 | 0.41 | 0.27 | 0.06 | -0.04 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.07 | -21.88% | 0.00 | 2 | 2,582 | 0.44 | 0.10 | 0.03 | -0.02 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 5 | 264 | 0.47 | 0.03 | 0.01 | -0.01 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.63 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,190 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/22/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/22/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/22/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/22/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/22/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.80 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/22/2025 3:59:47 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.54 | -0.05 | 0.01 | -0.02 | 7/21/2025 | 7/22/2025 3:59:47 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.17 | +50.00% | 0.01 | 24 | 2,000 | 0.44 | -0.16 | 0.04 | -0.04 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 55.00 | 1.80 | 1.95 | 1.88 | 1.87 | +0.46 | +32.63% | 0.03 | 42 | 1,430 | 0.40 | -0.42 | 0.07 | -0.05 | 7/22/2025 | 7/22/2025 3:59:47 PM EST |
| 60.00 | 4.80 | 5.00 | 4.90 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 334 | 0.39 | -0.73 | 0.06 | -0.04 | 7/21/2025 | 7/22/2025 3:59:47 PM EST |
| 65.00 | 9.00 | 9.50 | 9.25 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.51 | -0.90 | 0.03 | -0.02 | 7/2/2025 | 7/22/2025 3:59:47 PM EST |
| 70.00 | 13.40 | 14.90 | 14.15 | 20.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 3/14/2025 | 7/22/2025 3:59:47 PM EST |
| 75.00 | 18.80 | 19.50 | 19.15 | 21.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 7/22/2025 3:59:47 PM EST |
| 80.00 | 23.80 | 24.60 | 24.20 | 27.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/22/2025 3:59:47 PM EST |
| 85.00 | 28.70 | 29.60 | 29.15 | 17.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/22/2025 3:59:47 PM EST |
| 90.00 | 33.70 | 34.60 | 34.15 | 27.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/22/2025 3:59:47 PM EST |
| 95.00 | 38.80 | 39.60 | 39.20 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 100.00 | 43.70 | 44.70 | 44.20 | % | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 105.00 | 48.80 | 49.70 | 49.25 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST | |||
| 110.00 | 53.70 | 54.60 | 54.15 | % | 0.49 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/22/2025 3:59:47 PM EST |