Options Chain for PURE STORAGE INC CL A (PSTG) - $46.00 as of 3/31/2025 2:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 14.80 | 20.95 | 0.00 | 0.00% | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 9.20 | 9.90 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 4.80 | 5.10 | 5.00 | -1.30 | -20.64% | 2 | 34 | 0.58 | 0.80 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 1.60 | 1.80 | 1.80 | -0.90 | -33.34% | 24 | 86 | 0.52 | 0.48 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.30 | 0.45 | 0.45 | -0.30 | -40.00% | 55 | 622 | 0.52 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.05 | 0.10 | 0.09 | -0.06 | -40.00% | 44 | 1,495 | 0.54 | 0.07 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 10 | 1,764 | 0.66 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 327 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.04 | 0.01 | -0.02 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.55 | 0.65 | 0.55 | +0.18 | +48.65% | 412 | 161 | 0.57 | -0.20 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 2.25 | 2.45 | 2.40 | +0.80 | +50.00% | 101 | 773 | 0.52 | -0.52 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 5.90 | 6.20 | 5.80 | +1.12 | +23.94% | 11 | 610 | 0.50 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 10.50 | 11.10 | 10.65 | +1.40 | +15.14% | 67 | 224 | 0.71 | -0.93 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 15.50 | 16.10 | 15.75 | +8.55 | +118.75% | 5 | 68 | 0.98 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 20.40 | 21.10 | 16.31 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 25.10 | 26.30 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 30.10 | 31.30 | 21.45 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 35.10 | 36.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 85.00 | 40.10 | 41.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 45.10 | 46.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 95.00 | 50.10 | 51.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 55.20 | 56.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |