Options Chain for PURE STORAGE INC CL A (PSTG) - $69.13 as of 12/22/2025 2:55:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 47.50 | 50.30 | 48.90 | 51.00 | 0.00 | 0.00% | 2.72 | 0 | 21 | 3.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 45.50 | 48.50 | 47.00 | 62.95 | 0.00 | 0.00% | 2.35 | 0 | 25 | 3.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:05 PM EST |
| 23.00 | 42.40 | 45.30 | 43.85 | 36.20 | 0.00 | 0.00% | 1.91 | 0 | 9 | 2.97 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 40.50 | 43.30 | 41.90 | 74.00 | 0.00 | 0.00% | 1.68 | 0 | 79 | 2.76 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:05 PM EST |
| 28.00 | 37.50 | 40.90 | 39.20 | 29.80 | 0.00 | 0.00% | 1.40 | 0 | 18 | 2.80 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 35.50 | 38.20 | 36.85 | 40.41 | 0.00 | 0.00% | 1.23 | 0 | 70 | 2.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 33.00 | 32.50 | 34.90 | 33.70 | 55.30 | 0.00 | 0.00% | 1.02 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 30.50 | 33.00 | 31.75 | 33.95 | 0.00 | 0.00% | 0.91 | 0 | 17 | 1.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 37.00 | 28.50 | 31.20 | 29.85 | 50.43 | 0.00 | 0.00% | 0.81 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 25.50 | 28.00 | 26.75 | 30.30 | 0.00 | 0.00% | 0.67 | 0 | 143 | 1.38 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 42.00 | 23.60 | 26.20 | 24.90 | 37.17 | 0.00 | 0.00% | 0.59 | 0 | 101 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 20.50 | 22.90 | 21.70 | 23.44 | 0.00 | 0.00% | 0.48 | 0 | 174 | 1.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 47.00 | 18.50 | 21.00 | 19.75 | 22.40 | 0.00 | 0.00% | 0.42 | 0 | 230 | 1.01 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 50.00 | 15.60 | 18.00 | 16.80 | 20.10 | 0.00 | 0.00% | 0.34 | 0 | 662 | 0.91 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 10.70 | 13.20 | 11.95 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 438 | 0.74 | 0.94 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 7.80 | 8.70 | 8.25 | 7.00 | -1.41 | -16.77% | 0.14 | 5 | 756 | 0.48 | 0.84 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | 4.30 | -0.10 | -2.28% | 0.07 | 17 | 1,296 | 0.43 | 0.65 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 1.70 | 1.85 | 1.78 | 1.75 | -0.20 | -10.26% | 0.03 | 103 | 2,257 | 0.41 | 0.38 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.01 | 53 | 2,740 | 0.42 | 0.18 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 80.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 188 | 18,869 | 0.44 | 0.07 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 25 | 1,224 | 0.47 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 37 | 4,578 | 0.54 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 1,690 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 489 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.41 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.43 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/23/2025 1:59:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/23/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.30 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 2.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 1.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 672 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.88 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,876 | 0.81 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 12 | 1,135 | 0.51 | -0.06 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 57 | 1,905 | 0.47 | -0.16 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 65.00 | 1.80 | 2.00 | 1.90 | 1.96 | +0.03 | +1.56% | 0.03 | 27 | 2,028 | 0.43 | -0.35 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 4.30 | 4.60 | 4.45 | 4.50 | 0.00 | 0.00% | 0.06 | 24 | 1,975 | 0.42 | -0.62 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 7.60 | 10.10 | 8.85 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 522 | 0.75 | -0.82 | 0.04 | -0.04 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 80.00 | 12.40 | 13.50 | 12.95 | 13.50 | +1.09 | +8.79% | 0.16 | 8 | 1,765 | 0.88 | -0.93 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 85.00 | 17.30 | 19.70 | 18.50 | 16.53 | 0.00 | 0.00% | 0.22 | 0 | 408 | 1.04 | -0.97 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 90.00 | 22.10 | 24.70 | 23.40 | 21.30 | 0.00 | 0.00% | 0.26 | 0 | 227 | 1.18 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 95.00 | 26.90 | 29.70 | 28.30 | 24.17 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 100.00 | 31.90 | 34.70 | 33.30 | 29.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 105.00 | 37.10 | 39.70 | 38.40 | 28.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 110.00 | 41.90 | 44.70 | 43.30 | 36.56 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 115.00 | 46.70 | 49.70 | 48.20 | 44.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 120.00 | 51.70 | 54.70 | 53.20 | 32.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:05 PM EST |
| 125.00 | 56.70 | 59.70 | 58.20 | 34.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:05 PM EST |
| 130.00 | 61.70 | 64.70 | 63.20 | % | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 135.00 | 66.70 | 69.70 | 68.20 | 64.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:05 PM EST |
| 140.00 | 71.70 | 74.70 | 73.20 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |