Options Chain for PURE STORAGE INC CL A (PSTG) - $52.43 as of 4/18/2024 4:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.50 | 29.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 30.00 | 21.00 | 23.40 | 11.10 | 0.00 | 0.00% | 0 | 3 | 5.44 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 3:59:58 PM EST |
| 32.00 | 19.70 | 21.30 | 18.75 | 0.00 | 0.00% | 0 | 20 | 4.87 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:58 PM EST |
| 33.00 | 18.10 | 20.90 | 8.90 | 0.00 | 0.00% | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 3:59:58 PM EST |
| 34.00 | 16.10 | 19.40 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:58 PM EST | |||
| 35.00 | 16.40 | 18.50 | 18.58 | 0.00 | 0.00% | 0 | 201 | 4.07 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 36.00 | 15.70 | 17.90 | 15.84 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 37.00 | 14.70 | 16.60 | 15.33 | 0.00 | 0.00% | 0 | 8 | 3.57 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:58 PM EST |
| 38.00 | 13.70 | 15.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:58 PM EST | |||
| 39.00 | 12.70 | 14.40 | 13.57 | 0.00 | 0.00% | 0 | 169 | 3.09 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 40.00 | 11.70 | 13.30 | 12.76 | 0.00 | 0.00% | 0 | 74 | 2.86 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 41.00 | 9.50 | 12.20 | 11.31 | -1.08 | -8.72% | 1 | 47 | 2.63 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.00 | 9.70 | 11.90 | 10.00 | -1.27 | -11.27% | 2 | 210 | 2.41 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 43.00 | 8.70 | 10.80 | 8.34 | -2.71 | -24.53% | 1 | 57 | 2.18 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 44.00 | 7.10 | 9.30 | 9.95 | 0.00 | 0.00% | 0 | 298 | 1.96 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 45.00 | 6.10 | 8.50 | 7.24 | -0.66 | -8.36% | 1 | 650 | 1.74 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 46.00 | 5.70 | 7.50 | 6.85 | 0.00 | 0.00% | 0 | 345 | 1.53 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 47.00 | 3.70 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 215 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 48.00 | 3.70 | 5.80 | 4.60 | -1.90 | -29.24% | 4 | 1,068 | 1.09 | 0.99 | 0.01 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 49.00 | 1.75 | 4.70 | 2.65 | -0.95 | -26.39% | 2 | 409 | 0.75 | 0.96 | 0.05 | -0.08 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 50.00 | 1.70 | 1.95 | 1.62 | -1.08 | -40.00% | 37 | 1,068 | 0.71 | 0.88 | 0.12 | -0.16 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 315 | 2,459 | 0.71 | 0.02 | 0.04 | -0.05 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 11 | 2,534 | 1.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,365 | 2.12 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 241 | 2.68 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.20 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 228 | 3.57 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/18/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 112 | 3.34 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/18/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 70 | 3.12 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/18/2024 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 5.18 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/18/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,088 | 3.46 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 574 | 4.54 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 89 | 4.22 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 262 | 3.91 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/18/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 153 | 1.88 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 44.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 373 | 2.88 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/18/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 507 | 1.49 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 46.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 417 | 1.29 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 426 | 2.03 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 169 | 0.91 | -0.01 | 0.01 | -0.03 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 208 | 0.71 | -0.04 | 0.05 | -0.08 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 50.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 108 | 1,745 | 0.58 | -0.12 | 0.12 | -0.16 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 3.10 | 3.30 | 3.30 | +1.15 | +53.49% | 19 | 1,495 | 0.80 | -0.98 | 0.04 | -0.05 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 60.00 | 7.10 | 9.50 | 6.00 | -1.80 | -23.08% | 3 | 3 | 1.63 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 65.00 | 11.60 | 13.30 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 70.00 | 16.00 | 18.30 | 14.60 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:58 PM EST |
| 75.00 | 21.50 | 23.80 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 80.00 | 26.90 | 29.30 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |