Options Chain for PURE STORAGE INC CL A (PSTG) - $59.40 as of 7/29/2025 2:31:50 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 | 37.00 | 40.20 | 38.60 | % | 1.93 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 22.50 | 36.10 | 36.90 | 36.50 | % | 1.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 25.00 | 33.70 | 34.40 | 34.05 | 32.25 | 0.00 | 0.00% | 1.36 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 30.00 | 28.80 | 29.50 | 29.15 | 27.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 12:58:53 PM EST |
| 35.00 | 24.00 | 24.60 | 24.30 | 24.00 | 0.00 | 0.00% | 0.69 | 0 | 37 | 0.77 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 40.00 | 19.20 | 19.70 | 19.45 | 17.78 | 0.00 | 0.00% | 0.49 | 0 | 123 | 0.61 | 0.96 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 45.00 | 14.70 | 15.00 | 14.85 | 15.30 | 0.00 | 0.00% | 0.33 | 0 | 2,835 | 0.60 | 0.91 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 50.00 | 10.50 | 10.80 | 10.65 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 668 | 0.56 | 0.81 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 55.00 | 6.90 | 7.20 | 7.05 | 6.90 | -0.40 | -5.48% | 0.13 | 32 | 560 | 0.53 | 0.67 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 60.00 | 4.20 | 4.50 | 4.35 | 4.26 | -0.44 | -9.37% | 0.07 | 19 | 1,941 | 0.51 | 0.49 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 65.00 | 2.45 | 2.55 | 2.50 | 2.50 | -0.15 | -5.66% | 0.04 | 22 | 1,100 | 0.51 | 0.33 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 70.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.30 | -19.36% | 0.02 | 16 | 1,688 | 0.52 | 0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.95 | +0.14 | +17.29% | 0.01 | 42 | 2,475 | 0.53 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.54 | 0.08 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | 0.05 | 0.01 | -0.01 | 6/10/2025 | 7/29/2025 12:58:53 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 0.63 | 0.03 | 0.01 | -0.01 | 7/8/2025 | 7/29/2025 12:58:53 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.62 | 0.02 | 0.00 | -0.01 | 6/25/2025 | 7/29/2025 12:58:53 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.72 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:58:53 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 12:58:53 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 12:58:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.77 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 24 | 901 | 0.61 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.03 | +5.27% | 0.01 | 15 | 2,266 | 0.59 | -0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 50.00 | 1.20 | 1.40 | 1.30 | 1.31 | +0.02 | +1.55% | 0.03 | 10 | 571 | 0.55 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 55.00 | 2.65 | 2.75 | 2.70 | 2.85 | +0.35 | +14.00% | 0.05 | 7 | 465 | 0.52 | -0.33 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 60.00 | 4.80 | 5.10 | 4.95 | 4.70 | +0.08 | +1.74% | 0.08 | 2 | 266 | 0.51 | -0.51 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 65.00 | 8.00 | 8.30 | 8.15 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 209 | 0.51 | -0.67 | 0.03 | -0.04 | 7/18/2025 | 7/29/2025 12:58:53 PM EST |
| 70.00 | 11.80 | 12.30 | 12.05 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.51 | -0.79 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 75.00 | 16.00 | 16.60 | 16.30 | 19.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | -0.87 | 0.02 | -0.02 | 5/21/2025 | 7/29/2025 12:58:53 PM EST |
| 80.00 | 21.00 | 21.40 | 21.20 | 27.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.02 | 2/28/2025 | 7/29/2025 12:58:53 PM EST |
| 85.00 | 25.80 | 26.50 | 26.15 | 30.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 2/27/2025 | 7/29/2025 12:58:53 PM EST |
| 90.00 | 30.70 | 31.30 | 31.00 | % | 0.34 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 7/29/2025 12:58:53 PM EST | |||
| 95.00 | 35.90 | 36.50 | 36.20 | 32.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 2/24/2025 | 7/29/2025 12:58:53 PM EST |
| 100.00 | 40.80 | 41.50 | 41.15 | 44.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 12:58:53 PM EST |
| 105.00 | 45.40 | 46.50 | 45.95 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 110.00 | 50.80 | 51.50 | 51.15 | % | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST |