Options Chain for PURE STORAGE INC CL A (PSTG) - $56.96 as of 7/25/2025 1:08:31 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 | 35.80 | 38.80 | 37.30 | 36.29 | 0.00 | 0.00% | 1.86 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:52 AM EST |
| 22.50 | 33.30 | 36.30 | 34.80 | 29.80 | 0.00 | 0.00% | 1.55 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:58:52 AM EST |
| 25.00 | 30.90 | 33.80 | 32.35 | % | 1.29 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 27.10 | 28.10 | 27.60 | 23.20 | 0.00 | 0.00% | 0.92 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 22.40 | 22.80 | 22.60 | 22.40 | +0.80 | +3.71% | 0.65 | 1 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 17.40 | 17.90 | 17.65 | 16.90 | 0.00 | 0.00% | 0.44 | 0 | 86 | 0.99 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 12.40 | 12.80 | 12.60 | 12.58 | 0.00 | 0.00% | 0.28 | 0 | 187 | 0.65 | 0.98 | 0.01 | -0.01 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 7.70 | 7.90 | 7.80 | 7.92 | +0.36 | +4.77% | 0.16 | 2 | 419 | 0.42 | 0.91 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.30 | +9.10% | 0.07 | 26 | 2,274 | 0.37 | 0.71 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 1.05 | 1.10 | 1.08 | 1.09 | +0.12 | +12.38% | 0.02 | 26 | 1,255 | 0.36 | 0.34 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 6 | 2,583 | 0.38 | 0.11 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 11 | 275 | 0.44 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:52 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 3,190 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:52 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/25/2025 11:58:52 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/25/2025 11:58:52 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/25/2025 11:58:52 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM 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 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/25/2025 11:58:52 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.56 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 0.44 | -0.09 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.20 | -16.67% | 0.02 | 9 | 1,502 | 0.38 | -0.29 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 3.40 | 3.60 | 3.50 | 3.42 | +0.02 | +0.59% | 0.06 | 1 | 334 | 0.36 | -0.66 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 7.50 | 7.80 | 7.65 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.44 | -0.89 | 0.03 | -0.02 | 7/2/2025 | 7/25/2025 11:58:52 AM EST |
| 70.00 | 12.30 | 12.90 | 12.60 | 20.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 3/14/2025 | 7/25/2025 11:58:52 AM EST |
| 75.00 | 17.30 | 17.90 | 17.60 | 21.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:52 AM EST |
| 80.00 | 22.30 | 22.90 | 22.60 | 27.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:52 AM EST |
| 85.00 | 27.30 | 28.00 | 27.65 | 17.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 7/25/2025 11:58:52 AM EST |
| 90.00 | 32.20 | 33.10 | 32.65 | 27.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/25/2025 11:58:52 AM EST |
| 95.00 | 37.10 | 38.00 | 37.55 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 100.00 | 42.20 | 42.80 | 42.50 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 105.00 | 47.20 | 48.00 | 47.60 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 110.00 | 52.10 | 52.80 | 52.45 | % | 0.48 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |