Options Chain for PURE STORAGE INC CL A (PSTG) - $49.78 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.50 | 25.30 | 25.50 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 19.70 | 20.30 | 19.10 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.99 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 15.00 | 15.50 | 22.90 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.95 | 0.01 | -0.02 | 8/1/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 10.50 | 11.30 | 9.13 | 0.00 | 0.00% | 0 | 60 | 0.82 | 0.88 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 6.70 | 6.90 | 6.53 | -0.55 | -7.77% | 3 | 286 | 0.70 | 0.73 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 3.80 | 4.00 | 3.59 | -0.51 | -12.44% | 32 | 1,014 | 0.68 | 0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 2.00 | 2.10 | 2.01 | -0.11 | -5.19% | 28 | 2,156 | 0.68 | 0.35 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 0.95 | 1.05 | 0.95 | -0.12 | -11.22% | 74 | 2,677 | 0.68 | 0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 846 | 0.69 | 0.11 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 2 | 1,305 | 0.68 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 391 | 1.06 | 0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 1,388 | 1.17 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 544 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:54 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.04 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.20 | 0.30 | 0.23 | -0.07 | -23.34% | 10 | 195 | 0.80 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.65 | 0.75 | 0.72 | +0.02 | +2.86% | 55 | 515 | 0.74 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 1.75 | 1.85 | 1.83 | +0.09 | +5.18% | 82 | 1,355 | 0.71 | -0.27 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 3.90 | 4.00 | 4.20 | +0.42 | +11.12% | 22 | 1,560 | 0.70 | -0.46 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 7.00 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 1,867 | 0.69 | -0.65 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 9.60 | 11.20 | 11.50 | 0.00 | 0.00% | 0 | 117 | 0.70 | -0.80 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 15.40 | 15.80 | 12.50 | 0.00 | 0.00% | 0 | 256 | 0.72 | -0.89 | 0.02 | -0.03 | 10/24/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 20.10 | 20.80 | 17.50 | 0.00 | 0.00% | 0 | 49 | 0.76 | -0.95 | 0.01 | -0.02 | 8/8/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 24.80 | 26.30 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 8/29/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 29.50 | 32.10 | 28.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:54 PM EST |
| 85.00 | 34.70 | 36.70 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 39.20 | 42.00 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 44.20 | 47.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 49.20 | 51.70 | 47.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:54 PM EST |