Options Chain for PURE STORAGE INC CL A (PSTG) - $97.58 as of 10/29/2025 9:11:13 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 | 75.50 | 78.50 | 77.00 | 40.10 | 0.00 | 0.00% | 3.85 | 0 | 6 | 3.94 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/29/2025 4:00:06 PM EST |
| 22.50 | 73.00 | 76.10 | 74.55 | % | 3.31 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 25.00 | 70.50 | 73.60 | 72.05 | % | 2.88 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 30.00 | 65.50 | 69.10 | 67.30 | 30.90 | 0.00 | 0.00% | 2.24 | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 60.60 | 64.10 | 62.35 | % | 1.78 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 40.00 | 55.60 | 59.10 | 57.35 | 36.90 | 0.00 | 0.00% | 1.43 | 0 | 84 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 50.60 | 54.10 | 52.35 | 46.23 | 0.00 | 0.00% | 1.16 | 0 | 379 | 2.28 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 45.60 | 49.00 | 47.30 | 37.75 | 0.00 | 0.00% | 0.95 | 0 | 62 | 1.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 40.60 | 44.10 | 42.35 | 39.68 | 0.00 | 0.00% | 0.77 | 0 | 909 | 1.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 35.50 | 38.00 | 36.75 | 34.85 | 0.00 | 0.00% | 0.61 | 0 | 763 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 30.70 | 34.20 | 32.45 | 31.50 | +7.62 | +31.91% | 0.50 | 14 | 302 | 1.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 70.00 | 26.10 | 29.20 | 27.65 | 25.09 | 0.00 | 0.00% | 0.39 | 0 | 1,819 | 1.17 | 0.98 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 20.90 | 24.30 | 22.60 | 21.90 | +0.95 | +4.54% | 0.30 | 1 | 878 | 1.01 | 0.96 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 16.50 | 19.00 | 17.75 | 15.39 | 0.00 | 0.00% | 0.22 | 0 | 2,228 | 0.77 | 0.92 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 11.80 | 13.80 | 12.80 | 13.02 | +0.82 | +6.73% | 0.15 | 7 | 648 | 0.57 | 0.85 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 9.40 | 9.80 | 9.60 | 9.08 | +0.95 | +11.69% | 0.11 | 71 | 1,263 | 0.53 | 0.75 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 5.90 | 6.40 | 6.15 | 6.20 | +1.08 | +21.10% | 0.06 | 57 | 944 | 0.49 | 0.61 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 3.70 | 3.90 | 3.80 | 3.80 | +1.00 | +35.72% | 0.04 | 791 | 2,815 | 0.50 | 0.43 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 0.65 | 2.10 | 1.38 | 1.80 | +0.36 | +25.00% | 0.01 | 40 | 869 | 0.39 | 0.27 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 110.00 | 0.95 | 1.20 | 1.08 | 1.08 | +0.38 | +54.29% | 0.01 | 151 | 2,331 | 0.48 | 0.14 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 115.00 | 0.30 | 1.15 | 0.73 | 0.50 | +0.09 | +21.96% | 0.01 | 15 | 353 | 0.54 | 0.07 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.14 | +140.00% | 0.00 | 3 | 74 | 0.54 | 0.03 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 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 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 25 | 4.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/29/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2,544 | 3.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.21 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 91 | 2.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 140 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 206 | 1.51 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.74 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 665 | 0.74 | -0.04 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 0.47 | -0.03 | -6.00% | 0.01 | 2 | 1,400 | 0.61 | -0.08 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 0.80 | 1.20 | 1.00 | 1.03 | -0.11 | -9.65% | 0.01 | 13 | 1,398 | 0.54 | -0.15 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 1.70 | 2.20 | 1.95 | 1.70 | -0.61 | -26.41% | 0.02 | 11 | 580 | 0.51 | -0.25 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 95.00 | 3.00 | 3.60 | 3.30 | 3.00 | -1.30 | -30.24% | 0.03 | 88 | 192 | 0.46 | -0.39 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 100.00 | 4.60 | 7.00 | 5.80 | 6.35 | -0.62 | -8.90% | 0.06 | 8 | 29 | 0.45 | -0.57 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 9.00 | 10.60 | 9.80 | 10.68 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.73 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 110.00 | 12.90 | 14.60 | 13.75 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.86 | 0.02 | -0.05 | 10/10/2025 | 10/29/2025 4:00:06 PM EST |
| 115.00 | 17.20 | 19.80 | 18.50 | % | 0.16 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST | |||
| 120.00 | 22.10 | 23.90 | 23.00 | 28.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.79 | -0.97 | 0.01 | -0.02 | 10/17/2025 | 10/29/2025 4:00:06 PM EST |