Options Chain for PURE STORAGE INC CL A (PSTG) - $53.00 as of 5/30/2025 5:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.30 | 35.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 29.50 | 33.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 27.60 | 30.60 | 32.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 23.50 | 23.80 | 18.20 | 0.00 | 0.00% | 0 | 17 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 18.50 | 18.80 | 18.10 | 0.00 | 0.00% | 0 | 1,732 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 13.60 | 13.80 | 12.60 | -2.80 | -18.19% | 5 | 607 | 0.82 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 8.70 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 483 | 0.49 | 0.94 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 4.30 | 4.60 | 4.30 | -0.21 | -4.66% | 4 | 695 | 0.43 | 0.77 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 1.40 | 1.65 | 1.50 | -0.20 | -11.77% | 279 | 4,400 | 0.41 | 0.42 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 558 | 9,568 | 0.43 | 0.16 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 43 | 1,672 | 0.49 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | -0.03 | -75.00% | 19 | 1,815 | 0.59 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 30 | 1,394 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,495 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 613 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2,040 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 487 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1,006 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 20 | 147 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 395 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 41 | 3,567 | 0.67 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.40 | 0.20 | -0.05 | -20.00% | 39 | 2,795 | 0.49 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.75 | 0.90 | 0.78 | -0.12 | -13.34% | 96 | 3,666 | 0.43 | -0.23 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 2.80 | 3.00 | 2.85 | -0.44 | -13.38% | 621 | 1,824 | 0.42 | -0.58 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 6.40 | 6.90 | 7.60 | +0.05 | +0.67% | 4 | 612 | 0.44 | -0.84 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 11.40 | 11.70 | 12.70 | 0.00 | 0.00% | 0 | 130 | 0.59 | -0.96 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 16.30 | 16.60 | 14.60 | 0.00 | 0.00% | 0 | 80 | 0.69 | -0.99 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 21.30 | 21.80 | 22.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 26.00 | 26.80 | 12.68 | 0.00 | 0.00% | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 30.90 | 31.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 36.20 | 37.40 | 27.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 40.90 | 42.20 | 31.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 45.90 | 47.40 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 50.90 | 52.20 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 56.10 | 57.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |