Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $332.86 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 201.00 | 205.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 135.00 | 196.00 | 200.80 | 126.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 191.00 | 195.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 145.00 | 186.50 | 190.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 150.00 | 181.20 | 186.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 176.10 | 180.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 171.10 | 175.90 | 122.99 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 166.00 | 170.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 161.10 | 165.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 156.20 | 160.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 151.20 | 156.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 146.50 | 150.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 141.40 | 145.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 136.10 | 141.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 131.50 | 135.50 | 144.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 121.10 | 126.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 111.60 | 115.30 | 136.00 | 0.00 | 0.00% | 0 | 32 | 1.10 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 101.20 | 106.00 | 38.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 91.20 | 96.00 | 112.00 | 0.00 | 0.00% | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 81.20 | 86.00 | 86.89 | 0.00 | 0.00% | 0 | 18 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 71.30 | 76.00 | 59.67 | 0.00 | 0.00% | 0 | 10 | 0.64 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 61.70 | 66.00 | 83.85 | 0.00 | 0.00% | 0 | 4 | 0.61 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 51.60 | 56.30 | 55.40 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.98 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 42.30 | 45.90 | 43.50 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.96 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 33.10 | 36.00 | 36.31 | 0.00 | 0.00% | 0 | 373 | 0.37 | 0.91 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 24.40 | 26.20 | 29.70 | 0.00 | 0.00% | 0 | 51 | 0.29 | 0.84 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 16.10 | 17.40 | 20.63 | 0.00 | 0.00% | 0 | 79 | 0.25 | 0.72 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 330.00 | 9.50 | 10.20 | 13.00 | 0.00 | 0.00% | 0 | 120 | 0.24 | 0.55 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 340.00 | 4.90 | 5.60 | 6.50 | 0.00 | 0.00% | 0 | 174 | 0.23 | 0.36 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 350.00 | 2.05 | 2.70 | 2.35 | -0.52 | -18.12% | 8 | 207 | 0.23 | 0.21 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 360.00 | 0.90 | 1.50 | 1.17 | -0.33 | -22.00% | 1 | 31 | 0.24 | 0.12 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 370.00 | 0.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 166 | 0.24 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 380.00 | 0.10 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.03 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 390.00 | 0.05 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 11/20/2024 3:59:51 PM EST |
| 400.00 | 0.00 | 2.25 | 4.83 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:51 PM EST |
| 410.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:51 PM EST |
| 420.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:51 PM EST |
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:51 PM EST |
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 490.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | 2.15 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 0.00 | 2.40 | 0.52 | 0.00 | 0.00% | 0 | 46 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 0.10 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 0.15 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 236 | 0.34 | -0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 0.20 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 74 | 0.30 | -0.04 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 0.85 | 1.30 | 1.15 | +0.30 | +35.30% | 2 | 354 | 0.27 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 1.65 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 80 | 0.25 | -0.16 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 3.90 | 4.60 | 4.40 | +0.82 | +22.91% | 1 | 1,218 | 0.24 | -0.28 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 330.00 | 7.60 | 8.40 | 6.46 | 0.00 | 0.00% | 0 | 154 | 0.23 | -0.45 | 0.02 | -0.12 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 340.00 | 12.90 | 14.20 | 14.40 | 0.00 | 0.00% | 0 | 57 | 0.22 | -0.64 | 0.02 | -0.12 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 350.00 | 20.20 | 21.90 | 18.50 | 0.00 | 0.00% | 0 | 38 | 0.21 | -0.79 | 0.01 | -0.09 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 360.00 | 28.70 | 31.10 | 28.00 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.88 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 370.00 | 37.60 | 40.70 | 19.40 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.94 | 0.01 | -0.04 | 9/23/2024 | 11/20/2024 3:59:51 PM EST |
| 380.00 | 46.60 | 51.40 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:51 PM EST | |||
| 390.00 | 56.90 | 61.10 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 400.00 | 66.50 | 71.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 410.00 | 76.40 | 81.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 420.00 | 86.30 | 91.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 430.00 | 96.10 | 101.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 440.00 | 106.00 | 110.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 450.00 | 116.20 | 121.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 460.00 | 126.70 | 130.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 470.00 | 136.40 | 141.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 480.00 | 146.20 | 151.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 490.00 | 156.30 | 160.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 500.00 | 166.60 | 170.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |