Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $293.71 as of 8/22/2025 8:32:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 122.30 | 125.80 | 124.05 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 175.00 | 117.30 | 120.80 | 119.05 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 180.00 | 112.40 | 115.80 | 114.10 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 185.00 | 107.40 | 111.10 | 109.25 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 190.00 | 102.40 | 106.00 | 104.20 | % | 0.55 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 195.00 | 97.40 | 100.90 | 99.15 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 200.00 | 92.40 | 95.90 | 94.15 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 210.00 | 82.60 | 85.90 | 84.25 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 72.70 | 75.80 | 74.25 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 230.00 | 62.50 | 65.90 | 64.20 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 52.50 | 56.00 | 54.25 | % | 0.23 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 42.70 | 46.10 | 44.40 | % | 0.18 | 0 | 0 | 0.41 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 32.90 | 36.30 | 34.60 | % | 0.13 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 270.00 | 23.80 | 27.00 | 25.40 | % | 0.09 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 15.60 | 17.40 | 16.50 | 16.93 | +7.53 | +80.11% | 0.06 | 1 | 3 | 0.22 | 0.70 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 8.90 | 10.40 | 9.65 | 12.30 | +4.50 | +57.70% | 0.03 | 2 | 20 | 0.20 | 0.53 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 4.60 | 5.50 | 5.05 | 5.33 | +1.63 | +44.06% | 0.02 | 4 | 97 | 0.19 | 0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 1.90 | 2.95 | 2.43 | 3.02 | +0.07 | +2.38% | 0.01 | 2 | 3 | 0.19 | 0.19 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 0.55 | 1.50 | 1.03 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 0.60 | 1.40 | 1.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | -0.09 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 1.60 | 2.20 | 1.90 | 2.00 | -1.60 | -44.45% | 0.01 | 201 | 7 | 0.20 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 3.20 | 4.20 | 3.70 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.30 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 6.30 | 7.90 | 7.10 | 7.07 | % | 0.02 | 2 | 0 | 0.17 | -0.47 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 300.00 | 11.30 | 13.30 | 12.30 | % | 0.04 | 0 | 0 | 0.15 | -0.65 | 0.02 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 18.30 | 20.50 | 19.40 | % | 0.06 | 0 | 0 | 0.12 | -0.81 | 0.01 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 320.00 | 27.30 | 30.40 | 28.85 | % | 0.09 | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 330.00 | 36.90 | 40.40 | 38.65 | % | 0.12 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 340.00 | 46.80 | 50.00 | 48.40 | % | 0.14 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 350.00 | 56.70 | 60.20 | 58.45 | % | 0.17 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 360.00 | 66.80 | 70.10 | 68.45 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 76.80 | 80.00 | 78.40 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 380.00 | 86.70 | 90.00 | 88.35 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 390.00 | 96.80 | 100.00 | 98.40 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 400.00 | 106.70 | 110.00 | 108.35 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 410.00 | 116.90 | 120.00 | 118.45 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 420.00 | 126.60 | 130.00 | 128.30 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |