Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $274.21 as of 11/26/2025 8:49:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 107.80 | 111.70 | 109.75 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 170.00 | 102.60 | 106.70 | 104.65 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 175.00 | 97.60 | 101.70 | 99.65 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 180.00 | 92.80 | 96.70 | 94.75 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 185.00 | 88.30 | 91.80 | 90.05 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 190.00 | 83.30 | 86.80 | 85.05 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 195.00 | 78.40 | 81.80 | 80.10 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 200.00 | 73.20 | 76.80 | 75.00 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 210.00 | 63.40 | 66.80 | 65.10 | % | 0.31 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 220.00 | 53.50 | 56.90 | 55.20 | % | 0.25 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 230.00 | 43.60 | 47.00 | 45.30 | % | 0.20 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 240.00 | 34.40 | 37.00 | 35.70 | 28.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.91 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 25.00 | 27.50 | 26.25 | 22.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | 0.82 | 0.01 | -0.07 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 16.80 | 19.00 | 17.90 | % | 0.07 | 0 | 0 | 0.24 | 0.72 | 0.01 | -0.08 | 11/26/2025 4:00:01 PM EST | |||
| 270.00 | 9.20 | 12.10 | 10.65 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.22 | 0.58 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 280.00 | 4.30 | 6.70 | 5.50 | 6.20 | -0.10 | -1.59% | 0.02 | 77 | 30 | 0.21 | 0.38 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 290.00 | 1.95 | 3.20 | 2.58 | 3.00 | +0.20 | +7.15% | 0.01 | 4 | 40 | 0.21 | 0.22 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 300.00 | 0.85 | 1.75 | 1.30 | 1.43 | +0.03 | +2.15% | 0.00 | 11 | 2 | 0.22 | 0.11 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 310.00 | 0.35 | 1.35 | 0.85 | 1.50 | +0.95 | +172.73% | 0.00 | 1 | 12 | 0.24 | 0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.03 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 220.00 | 0.10 | 2.60 | 1.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.03 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 230.00 | 0.05 | 2.35 | 1.20 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.06 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 0.15 | 1.60 | 0.88 | 1.35 | -0.01 | -0.74% | 0.00 | 1 | 4 | 0.31 | -0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 1.75 | 2.20 | 1.98 | 2.15 | -0.80 | -27.12% | 0.01 | 1 | 3 | 0.25 | -0.18 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 3.20 | 4.00 | 3.60 | 3.80 | -1.20 | -24.00% | 0.01 | 1 | 7 | 0.22 | -0.28 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 270.00 | 6.40 | 7.30 | 6.85 | 6.90 | -1.10 | -13.75% | 0.03 | 3 | 7 | 0.21 | -0.42 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 280.00 | 11.60 | 13.40 | 12.50 | 12.35 | -5.18 | -29.55% | 0.04 | 1 | 3 | 0.20 | -0.62 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 290.00 | 18.40 | 21.20 | 19.80 | % | 0.07 | 0 | 0 | 0.16 | -0.78 | 0.01 | -0.05 | 11/26/2025 4:00:01 PM EST | |||
| 300.00 | 26.60 | 29.70 | 28.15 | % | 0.09 | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.04 | 11/26/2025 4:00:01 PM EST | |||
| 310.00 | 36.30 | 38.70 | 37.50 | % | 0.12 | 0 | 0 | 0.23 | -0.94 | 0.01 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 320.00 | 46.00 | 49.30 | 47.65 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 330.00 | 55.90 | 59.30 | 57.60 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 340.00 | 65.90 | 69.30 | 67.60 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 350.00 | 75.80 | 79.20 | 77.50 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 360.00 | 85.80 | 89.40 | 87.60 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 370.00 | 95.80 | 99.20 | 97.50 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 380.00 | 105.80 | 109.20 | 107.50 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 390.00 | 115.70 | 119.20 | 117.45 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 400.00 | 125.70 | 129.10 | 127.40 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |