Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $283.18 as of 8/13/2025 9:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 101.20 | 105.40 | 103.30 | % | 0.57 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 185.00 | 96.20 | 100.30 | 98.25 | % | 0.53 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 190.00 | 91.20 | 95.40 | 93.30 | % | 0.49 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 195.00 | 86.10 | 90.40 | 88.25 | 97.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:49 PM EST |
| 200.00 | 81.20 | 85.40 | 83.30 | 84.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:49 PM EST |
| 210.00 | 71.10 | 75.40 | 73.25 | % | 0.35 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 220.00 | 61.20 | 65.40 | 63.30 | % | 0.29 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 230.00 | 51.20 | 55.40 | 53.30 | % | 0.23 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 240.00 | 41.20 | 45.40 | 43.30 | % | 0.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 250.00 | 31.50 | 35.50 | 33.50 | % | 0.13 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 260.00 | 21.70 | 25.00 | 23.35 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.14 | 0.96 | 0.01 | -0.22 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 270.00 | 12.30 | 15.30 | 13.80 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | 0.90 | 0.02 | -0.53 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 280.00 | 2.95 | 4.50 | 3.73 | 2.94 | +1.10 | +59.79% | 0.01 | 3 | 61 | 0.38 | 0.63 | 0.04 | -1.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.85 | -62.97% | 0.00 | 2 | 84 | 0.40 | 0.25 | 0.03 | -0.79 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 300.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 216 | 0.49 | 0.05 | 0.01 | -0.23 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.21 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.75 | +0.65 | +650.00% | 0.00 | 1 | 3 | 1.10 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | -0.04 | 0.01 | -0.22 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.11 | -0.20 | -64.52% | 0.00 | 15 | 78 | 0.85 | -0.10 | 0.02 | -0.53 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 1.16 | -1.39 | -54.51% | 0.00 | 10 | 273 | 0.33 | -0.37 | 0.04 | -1.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 290.00 | 5.20 | 8.80 | 7.00 | 9.78 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | -0.75 | 0.03 | -0.79 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 300.00 | 15.30 | 18.60 | 16.95 | 15.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.23 | 7/28/2025 | 8/13/2025 3:59:49 PM EST |
| 310.00 | 25.30 | 28.60 | 26.95 | 25.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 8/13/2025 3:59:49 PM EST |
| 320.00 | 34.70 | 38.70 | 36.70 | % | 0.11 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 330.00 | 45.20 | 48.70 | 46.95 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 340.00 | 54.90 | 58.70 | 56.80 | % | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 350.00 | 65.00 | 68.70 | 66.85 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 360.00 | 74.90 | 78.70 | 76.80 | % | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 370.00 | 84.70 | 88.70 | 86.70 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 380.00 | 94.70 | 98.70 | 96.70 | % | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 390.00 | 104.80 | 108.70 | 106.75 | % | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 400.00 | 115.40 | 118.70 | 117.05 | % | 0.29 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 410.00 | 124.70 | 128.70 | 126.70 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 420.00 | 134.90 | 138.40 | 136.65 | % | 0.33 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 430.00 | 144.70 | 148.40 | 146.55 | % | 0.34 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 440.00 | 154.70 | 158.70 | 156.70 | % | 0.36 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |