Options Chain for PURE STORAGE INC CL A (PSTG) - $82.30 as of 9/12/2025 9:19:55 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 | 62.00 | 63.10 | 62.55 | 59.40 | 0.00 | 0.00% | 3.13 | 0 | 3 | 7.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 58.70 | 60.70 | 59.70 | % | 2.65 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 56.10 | 58.70 | 57.40 | 55.80 | 0.00 | 0.00% | 2.30 | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 52.00 | 53.50 | 52.75 | 48.50 | 0.00 | 0.00% | 1.76 | 0 | 3 | 5.42 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 47.00 | 47.60 | 47.30 | 43.85 | 0.00 | 0.00% | 1.35 | 0 | 43 | 4.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 42.20 | 42.50 | 42.35 | 36.80 | 0.00 | 0.00% | 1.06 | 0 | 121 | 3.96 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 37.20 | 37.50 | 37.35 | 37.20 | +1.60 | +4.50% | 0.83 | 1 | 2,444 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 32.00 | 32.50 | 32.25 | 33.06 | +0.56 | +1.73% | 0.65 | 1 | 620 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 27.20 | 27.50 | 27.35 | 27.90 | +0.40 | +1.46% | 0.50 | 1 | 745 | 2.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 22.20 | 22.50 | 22.35 | 22.90 | +0.40 | +1.78% | 0.37 | 5 | 2,862 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 17.00 | 17.50 | 17.25 | 17.71 | +0.23 | +1.32% | 0.27 | 7 | 1,500 | 0.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 11.70 | 12.60 | 12.15 | 12.40 | -0.20 | -1.59% | 0.17 | 19 | 2,735 | 0.74 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 7.40 | 7.60 | 7.50 | 7.50 | -0.20 | -2.60% | 0.10 | 48 | 3,030 | 0.47 | 0.95 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | 3.03 | -0.27 | -8.19% | 0.04 | 59 | 1,665 | 0.33 | 0.75 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.08 | -10.00% | 0.01 | 97 | 2,542 | 0.36 | 0.27 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 52 | 6,300 | 0.40 | 0.04 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 375 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 3.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.58 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,579 | 1.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,433 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 725 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 1,629 | 0.59 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 66 | 1,867 | 0.42 | -0.05 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.20 | -23.53% | 0.01 | 31 | 1,105 | 0.37 | -0.25 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 2.45 | 3.50 | 2.98 | 3.20 | 0.00 | 0.00% | 0.04 | 2 | 32 | 0.28 | -0.73 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 7.00 | 8.00 | 7.50 | 14.03 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.79 | -0.96 | 0.02 | -0.02 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 11.10 | 13.70 | 12.40 | 15.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 17.40 | 18.00 | 17.70 | 22.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 22.30 | 23.00 | 22.65 | % | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 110.00 | 27.10 | 28.00 | 27.55 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |