Options Chain for PURE STORAGE INC CL A (PSTG) - $52.22 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.30 | 34.10 | 32.15 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 31.30 | 33.60 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.00 | 30.90 | 32.10 | % | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 23.00 | 29.30 | 31.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 24.00 | 28.20 | 30.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 27.80 | 29.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 26.00 | 25.80 | 28.10 | 12.20 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 25.50 | 27.20 | 26.80 | 0.00 | 0.00% | 0 | 8 | 2.62 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 23.80 | 25.90 | 11.40 | 0.00 | 0.00% | 0 | 121 | 2.30 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 23.60 | 24.50 | 23.30 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 21.70 | 24.60 | % | 0 | 73 | 1.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 21.80 | 22.50 | 11.88 | 0.00 | 0.00% | 0 | 101 | 1.21 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 19.10 | 21.50 | 18.95 | 0.00 | 0.00% | 0 | 69 | 2.00 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 18.20 | 20.30 | 9.30 | 0.00 | 0.00% | 0 | 12 | 1.81 | 1.00 | 0.00 | -0.01 | 1/29/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 17.00 | 19.60 | 24.35 | 0.00 | 0.00% | 0 | 14 | 1.85 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 17.00 | 19.70 | 14.30 | 0.00 | 0.00% | 0 | 52 | 0.95 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 15.00 | 17.80 | 13.47 | 0.00 | 0.00% | 0 | 255 | 0.89 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 15.40 | 17.60 | 14.67 | 0.00 | 0.00% | 0 | 146 | 0.83 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 14.60 | 16.30 | 13.85 | 0.00 | 0.00% | 0 | 318 | 0.78 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 13.80 | 14.40 | 14.00 | 0.00 | 0.00% | 0 | 178 | 0.72 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 11.40 | 14.20 | 13.35 | 0.00 | 0.00% | 0 | 2,281 | 0.67 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 12.00 | 12.30 | 11.53 | -1.57 | -11.99% | 2 | 1,345 | 0.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 11.00 | 12.60 | 7.40 | 0.00 | 0.00% | 0 | 895 | 0.56 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 9.50 | 10.30 | 8.20 | 0.00 | 0.00% | 0 | 699 | 0.97 | 0.99 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 7.20 | 10.10 | 8.05 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.98 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 8.10 | 8.40 | 8.00 | +1.70 | +26.99% | 1 | 975 | 0.48 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 6.20 | 8.90 | 5.40 | 0.00 | 0.00% | 0 | 401 | 0.74 | 0.94 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 6.20 | 6.50 | 3.59 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.91 | 0.03 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 5.40 | 5.60 | 3.00 | 0.00 | 0.00% | 0 | 644 | 0.41 | 0.87 | 0.04 | -0.03 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 4.50 | 6.50 | 4.50 | +0.60 | +15.39% | 1 | 148 | 0.65 | 0.82 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 3.70 | 4.30 | 3.75 | +0.35 | +10.30% | 77 | 964 | 0.46 | 0.76 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 1.05 | 1.10 | 1.08 | +0.18 | +20.00% | 172 | 3,302 | 0.36 | 0.36 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 8 | 1,827 | 0.36 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 585 | 0.42 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 181 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.01 | -0.24 | -96.00% | 12 | 128 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,593 | 1.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 40 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 276 | 1.27 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 67 | 1.20 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 69 | 1.14 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 58 | 1.08 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 798 | 1.02 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 87 | 0.97 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 293 | 0.77 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | -0.17 | -62.97% | 2 | 288 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.67 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 83 | 0.63 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 341 | 0.58 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.54 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.56 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 338 | 0.70 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 20 | 367 | 0.47 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 3,593 | 0.41 | -0.04 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 13 | 476 | 0.41 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 0.20 | 0.25 | 0.21 | -0.14 | -40.00% | 43 | 797 | 0.40 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 0.30 | 0.40 | 0.37 | -0.33 | -47.15% | 28 | 530 | 0.40 | -0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 0.45 | 0.55 | 0.48 | -0.32 | -40.00% | 3 | 1,110 | 0.39 | -0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.65 | 0.75 | 0.69 | -0.33 | -32.36% | 98 | 2,020 | 0.38 | -0.24 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 2.90 | 3.00 | 2.95 | -0.58 | -16.44% | 13 | 833 | 0.36 | -0.64 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 5.60 | 8.00 | 6.59 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.91 | 0.03 | -0.02 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 11.40 | 12.20 | 10.33 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/8/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 15.40 | 17.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 21.50 | 22.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 26.70 | 27.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |