Options Chain for PURE STORAGE INC CL A (PSTG) - $46.93 as of 9/6/2024 4:12:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.60 | 21.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 14.30 | 16.00 | 20.70 | 0.00 | 0.00% | 0 | 24 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 10.70 | 11.00 | 16.20 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 4.90 | 6.10 | 5.70 | -1.60 | -21.92% | 1 | 47 | 0.59 | 0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 1.95 | 2.05 | 2.10 | -0.75 | -26.32% | 62 | 73 | 0.45 | 0.59 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.25 | 0.35 | 0.28 | -0.35 | -55.56% | 167 | 862 | 0.43 | 0.16 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.05 | 0.10 | 0.05 | -0.06 | -54.55% | 43 | 5,207 | 0.52 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 1,738 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 2 | 3,062 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 11 | 4,476 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 2,345 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 626 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 169 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,792 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 768 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:49 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 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 1,378 | 1,512 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 18 | 245 | 0.49 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 1.15 | 1.20 | 1.20 | +0.53 | +79.11% | 315 | 770 | 0.43 | -0.41 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 4.40 | 4.90 | 4.80 | +1.45 | +43.29% | 27 | 979 | 0.39 | -0.84 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 9.20 | 9.90 | 9.65 | +2.00 | +26.15% | 8 | 6,101 | 0.66 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 14.20 | 16.40 | 12.31 | 0.00 | 0.00% | 0 | 125 | 0.89 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 17.70 | 19.80 | 13.80 | 0.00 | 0.00% | 0 | 11 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 24.10 | 25.90 | 18.80 | 0.00 | 0.00% | 0 | 14 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 28.20 | 29.60 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 33.90 | 34.80 | 29.01 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 38.90 | 39.60 | 19.63 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 43.90 | 44.60 | 27.60 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 48.10 | 49.60 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 54.00 | 54.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |