Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $282.94 as of 8/18/2025 11:17:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 119.90 | 122.90 | 121.40 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 165.00 | 114.90 | 117.90 | 116.40 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 170.00 | 110.10 | 113.10 | 111.60 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 175.00 | 105.40 | 108.40 | 106.90 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 180.00 | 100.10 | 103.10 | 101.60 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 185.00 | 95.80 | 98.50 | 97.15 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 190.00 | 90.40 | 93.40 | 91.90 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 195.00 | 85.70 | 88.50 | 87.10 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 200.00 | 80.30 | 83.30 | 81.80 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 210.00 | 71.10 | 73.40 | 72.25 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 220.00 | 60.90 | 63.60 | 62.25 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 230.00 | 51.10 | 53.70 | 52.40 | % | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 240.00 | 41.20 | 43.80 | 42.50 | % | 0.18 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 250.00 | 31.50 | 34.20 | 32.85 | 56.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 6/11/2025 | 8/18/2025 10:59:00 AM EST |
| 260.00 | 22.00 | 24.50 | 23.25 | 20.90 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.36 | 0.86 | 0.01 | -0.05 | 8/1/2025 | 8/18/2025 10:59:00 AM EST |
| 270.00 | 12.80 | 14.70 | 13.75 | 14.87 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.26 | 0.72 | 0.02 | -0.08 | 8/11/2025 | 8/18/2025 10:59:00 AM EST |
| 280.00 | 6.70 | 7.30 | 7.00 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.22 | 0.51 | 0.02 | -0.09 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 290.00 | 2.60 | 2.95 | 2.78 | 3.05 | -0.55 | -15.28% | 0.01 | 83 | 152 | 0.20 | 0.28 | 0.02 | -0.08 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 300.00 | 0.80 | 1.00 | 0.90 | 1.02 | +0.52 | +104.00% | 0.00 | 4 | 262 | 0.20 | 0.12 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 310.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 316 | 0.19 | 0.04 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.25 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 8/18/2025 10:59:00 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:59:00 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/18/2025 10:59:00 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/18/2025 10:59:00 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/18/2025 10:59:00 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/18/2025 10:59:00 AM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/18/2025 10:59:00 AM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/18/2025 10:59:00 AM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/18/2025 10:59:00 AM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/18/2025 10:59:00 AM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/18/2025 10:59:00 AM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/18/2025 10:59:00 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/18/2025 10:59:00 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/18/2025 10:59:00 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/18/2025 10:59:00 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/18/2025 10:59:00 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/18/2025 10:59:00 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/18/2025 10:59:00 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.21 | -0.03 | -12.50% | 0.00 | 2 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 230.00 | 0.05 | 0.80 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 240.00 | 0.30 | 0.95 | 0.63 | 0.62 | +0.02 | +3.34% | 0.00 | 40 | 28 | 0.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 250.00 | 0.75 | 1.10 | 0.93 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.28 | -0.05 | 0.01 | -0.02 | 8/11/2025 | 8/18/2025 10:59:00 AM EST |
| 260.00 | 1.60 | 1.85 | 1.73 | 1.75 | +0.31 | +21.53% | 0.01 | 3 | 386 | 0.24 | -0.14 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 270.00 | 3.10 | 3.60 | 3.35 | 3.10 | +0.40 | +14.82% | 0.01 | 1 | 1,561 | 0.22 | -0.28 | 0.02 | -0.08 | 8/18/2025 | 8/18/2025 10:59:00 AM EST |
| 280.00 | 6.80 | 7.30 | 7.05 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.20 | -0.49 | 0.02 | -0.09 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 290.00 | 12.30 | 14.40 | 13.35 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.20 | -0.72 | 0.02 | -0.08 | 8/15/2025 | 8/18/2025 10:59:00 AM EST |
| 300.00 | 19.90 | 22.30 | 21.10 | 23.67 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.18 | -0.88 | 0.01 | -0.05 | 8/11/2025 | 8/18/2025 10:59:00 AM EST |
| 310.00 | 29.50 | 31.90 | 30.70 | 29.10 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.30 | -0.96 | 0.01 | -0.02 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 320.00 | 39.20 | 42.00 | 40.60 | 29.61 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.39 | -0.99 | 0.00 | -0.01 | 6/17/2025 | 8/18/2025 10:59:00 AM EST |
| 330.00 | 49.20 | 51.90 | 50.55 | 49.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:59:00 AM EST |
| 340.00 | 59.20 | 61.90 | 60.55 | 50.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 8/18/2025 10:59:00 AM EST |
| 350.00 | 69.30 | 71.70 | 70.50 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 360.00 | 79.00 | 82.00 | 80.50 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 370.00 | 89.00 | 92.00 | 90.50 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 380.00 | 98.90 | 101.70 | 100.30 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 390.00 | 109.00 | 111.80 | 110.40 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 400.00 | 118.90 | 121.70 | 120.30 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 410.00 | 128.80 | 131.80 | 130.30 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 420.00 | 138.90 | 141.50 | 140.20 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 430.00 | 149.00 | 152.00 | 150.50 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 440.00 | 158.80 | 161.50 | 160.15 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 450.00 | 168.80 | 171.80 | 170.30 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST | |||
| 460.00 | 178.70 | 181.40 | 180.05 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:00 AM EST |