Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $302.73 as of 5/15/2026 8:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 140.80 | 144.80 | 142.80 | % | 0.95 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 155.00 | 135.80 | 139.80 | 137.80 | % | 0.89 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 160.00 | 130.90 | 134.70 | 132.80 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 165.00 | 125.90 | 130.00 | 127.95 | % | 0.78 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 170.00 | 120.90 | 124.90 | 122.90 | % | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 175.00 | 115.90 | 119.90 | 117.90 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 180.00 | 110.90 | 114.80 | 112.85 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 185.00 | 105.90 | 109.80 | 107.85 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 190.00 | 101.00 | 104.90 | 102.95 | % | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 195.00 | 96.00 | 100.00 | 98.00 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 200.00 | 91.40 | 94.70 | 93.05 | 69.87 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/15/2026 3:59:57 PM EST |
| 210.00 | 81.60 | 84.70 | 83.15 | % | 0.40 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 220.00 | 71.80 | 74.80 | 73.30 | % | 0.33 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 230.00 | 61.30 | 64.80 | 63.05 | 82.50 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:57 PM EST |
| 240.00 | 52.20 | 55.00 | 53.60 | 56.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.03 | 4/10/2026 | 5/15/2026 3:59:57 PM EST |
| 250.00 | 42.20 | 45.30 | 43.75 | % | 0.17 | 0 | 2 | 0.48 | 0.90 | 0.00 | -0.09 | 5/15/2026 3:59:57 PM EST | |||
| 260.00 | 32.50 | 35.70 | 34.10 | 17.53 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.27 | 0.86 | 0.01 | -0.11 | 3/25/2026 | 5/15/2026 3:59:57 PM EST |
| 270.00 | 23.10 | 26.50 | 24.80 | 31.95 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.27 | 0.80 | 0.01 | -0.13 | 5/5/2026 | 5/15/2026 3:59:57 PM EST |
| 280.00 | 15.20 | 17.60 | 16.40 | 16.40 | -17.15 | -51.12% | 0.06 | 7 | 56 | 0.25 | 0.71 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 290.00 | 8.60 | 11.00 | 9.80 | 9.95 | -8.50 | -46.07% | 0.03 | 9 | 74 | 0.25 | 0.55 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 300.00 | 4.40 | 5.20 | 4.80 | 4.95 | -6.35 | -56.20% | 0.02 | 46 | 174 | 0.23 | 0.34 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 310.00 | 2.00 | 2.85 | 2.43 | 3.00 | -3.20 | -51.62% | 0.01 | 38 | 404 | 0.24 | 0.20 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 320.00 | 0.50 | 1.55 | 1.03 | 1.25 | -1.49 | -54.38% | 0.00 | 10 | 157 | 0.24 | 0.13 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 330.00 | 0.05 | 1.05 | 0.55 | 0.55 | -0.85 | -60.72% | 0.00 | 4 | 610 | 0.24 | 0.09 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 340.00 | 0.10 | 2.45 | 1.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.34 | 0.04 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 350.00 | 0.15 | 0.80 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.33 | 0.03 | 0.00 | -0.02 | 5/7/2026 | 5/15/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/15/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/15/2026 3:59:57 PM EST |
| 210.00 | 0.05 | 0.60 | 0.33 | 0.60 | +0.25 | +71.43% | 0.00 | 1 | 42 | 0.51 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.50 | -0.20 | -28.58% | 0.00 | 2 | 357 | 0.44 | -0.04 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 250.00 | 0.40 | 1.70 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.36 | -0.10 | 0.00 | -0.09 | 5/6/2026 | 5/15/2026 3:59:57 PM EST |
| 260.00 | 0.75 | 2.70 | 1.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.33 | -0.14 | 0.01 | -0.11 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 270.00 | 2.10 | 2.90 | 2.50 | 2.40 | +0.60 | +33.34% | 0.01 | 7 | 285 | 0.30 | -0.20 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 280.00 | 4.00 | 5.50 | 4.75 | 4.50 | +2.08 | +85.95% | 0.02 | 28 | 267 | 0.28 | -0.29 | 0.01 | -0.12 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 290.00 | 6.90 | 8.90 | 7.90 | 6.50 | +2.20 | +51.17% | 0.03 | 5 | 134 | 0.25 | -0.45 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 300.00 | 12.40 | 15.00 | 13.70 | 13.85 | +6.35 | +84.67% | 0.05 | 7 | 51 | 0.24 | -0.66 | 0.02 | -0.09 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 310.00 | 21.10 | 23.10 | 22.10 | 21.26 | +9.21 | +76.44% | 0.07 | 1 | 13 | 0.26 | -0.80 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 320.00 | 29.00 | 32.10 | 30.55 | % | 0.10 | 0 | 1 | 0.31 | -0.87 | 0.01 | -0.07 | 5/15/2026 3:59:57 PM EST | |||
| 330.00 | 38.50 | 40.90 | 39.70 | % | 0.12 | 0 | 2 | 0.29 | -0.91 | 0.01 | -0.06 | 5/15/2026 3:59:57 PM EST | |||
| 340.00 | 48.30 | 51.20 | 49.75 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 5/15/2026 3:59:57 PM EST | |||
| 350.00 | 58.20 | 61.70 | 59.95 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 5/15/2026 3:59:57 PM EST | |||
| 360.00 | 67.80 | 71.60 | 69.70 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 370.00 | 77.70 | 81.60 | 79.65 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 380.00 | 87.70 | 91.50 | 89.60 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 390.00 | 97.60 | 101.40 | 99.50 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 400.00 | 107.50 | 111.40 | 109.45 | % | 0.27 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 410.00 | 117.50 | 121.30 | 119.40 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 420.00 | 127.60 | 131.30 | 129.45 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 430.00 | 137.40 | 141.30 | 139.35 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 440.00 | 147.10 | 151.20 | 149.15 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST |