Options Chain for PUBLIC STORAGE COM (PSA) - $330.47 as of 7/28/2026 8:05:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 25.90 | 23.95 | % | 1.06 | 0 | 0 | EST | |||||||
| 25.00 | 19.50 | 23.50 | 21.50 | % | 0.86 | 0 | 0 | EST | |||||||
| 30.00 | 14.50 | 18.50 | 16.50 | % | 0.55 | 0 | 0 | EST | |||||||
| 35.00 | 9.50 | 13.50 | 11.50 | % | 0.33 | 0 | 0 | EST | |||||||
| 40.00 | 4.50 | 8.50 | 6.50 | % | 0.16 | 0 | 0 | EST | |||||||
| 45.00 | 1.15 | 3.00 | 2.08 | 2.40 | % | 0.05 | 1 | 5 | 7/28/2026 | EST | |||||
| 50.00 | 0.15 | 0.40 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 7/27/2026 | EST | ||||
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | EST | |||||||
| 190.00 | 138.70 | 143.00 | 140.85 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 195.00 | 133.70 | 138.10 | 135.90 | % | 0.70 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 200.00 | 128.80 | 133.00 | 130.90 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 210.00 | 118.90 | 123.20 | 121.05 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 220.00 | 109.60 | 113.10 | 111.35 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 230.00 | 99.00 | 103.10 | 101.05 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 240.00 | 89.20 | 93.40 | 91.30 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 250.00 | 79.60 | 83.30 | 81.45 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 260.00 | 70.60 | 73.70 | 72.15 | % | 0.28 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 7/28/2026 3:59:47 PM EST | |||
| 270.00 | 60.80 | 64.00 | 62.40 | % | 0.23 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 7/28/2026 3:59:47 PM EST | |||
| 280.00 | 51.10 | 54.10 | 52.60 | % | 0.19 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 7/28/2026 3:59:47 PM EST | |||
| 290.00 | 41.80 | 44.50 | 43.15 | 23.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.94 | 0.00 | -0.10 | 7/21/2026 | 7/28/2026 3:59:47 PM EST |
| 300.00 | 32.10 | 35.10 | 33.60 | 23.59 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.88 | 0.01 | -0.17 | 7/10/2026 | 7/28/2026 3:59:47 PM EST |
| 310.00 | 23.90 | 26.80 | 25.35 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.32 | 0.80 | 0.01 | -0.21 | 7/22/2026 | 7/28/2026 3:59:47 PM EST |
| 320.00 | 16.00 | 18.10 | 17.05 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.30 | 0.69 | 0.01 | -0.23 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 330.00 | 9.70 | 12.10 | 10.90 | 11.40 | +2.70 | +31.04% | 0.03 | 5 | 212 | 0.29 | 0.55 | 0.02 | -0.23 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 340.00 | 4.40 | 6.70 | 5.55 | 6.48 | +1.97 | +43.69% | 0.02 | 4 | 304 | 0.26 | 0.38 | 0.02 | -0.21 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 350.00 | 1.00 | 4.10 | 2.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.25 | 0.22 | 0.01 | -0.15 | 7/21/2026 | 7/28/2026 3:59:47 PM EST |
| 360.00 | 0.85 | 1.80 | 1.33 | 1.95 | +1.10 | +129.42% | 0.00 | 1 | 21 | 0.26 | 0.11 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 370.00 | 0.10 | 2.75 | 1.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.05 | 0.01 | -0.05 | 7/16/2026 | 7/28/2026 3:59:47 PM EST |
| 380.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 7/28/2026 3:59:47 PM EST | |||
| 390.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 400.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 3:59:47 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 3.20 | 1.60 | % | 0.07 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 21 | EST | |||||||
| 40.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 8 | EST | |||||||
| 45.00 | 0.00 | 3.80 | 1.90 | % | 0.04 | 0 | 5 | EST | |||||||
| 50.00 | 2.00 | 6.00 | 4.00 | % | 0.08 | 0 | 0 | EST | |||||||
| 55.00 | 6.70 | 10.50 | 8.60 | % | 0.16 | 0 | 0 | EST | |||||||
| 60.00 | 11.70 | 15.50 | 13.60 | % | 0.23 | 0 | 0 | EST | |||||||
| 65.00 | 16.70 | 20.50 | 18.60 | % | 0.29 | 0 | 0 | EST | |||||||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.04 | 7/21/2026 | 7/28/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 1.05 | 0.53 | 1.23 | +0.23 | +23.00% | 0.00 | 1 | 6 | 0.54 | -0.02 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 280.00 | 0.05 | 1.30 | 0.68 | 1.51 | -1.09 | -41.93% | 0.00 | 1 | 33 | 0.58 | -0.03 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 290.00 | 0.85 | 1.60 | 1.23 | 1.76 | -0.89 | -33.59% | 0.00 | 1 | 27 | 0.50 | -0.06 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 300.00 | 1.20 | 2.40 | 1.80 | 1.47 | -0.68 | -31.63% | 0.01 | 10 | 195 | 0.34 | -0.12 | 0.01 | -0.17 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 310.00 | 1.90 | 3.60 | 2.75 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.30 | -0.20 | 0.01 | -0.21 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 320.00 | 4.10 | 5.70 | 4.90 | 4.50 | -2.60 | -36.62% | 0.02 | 23 | 118 | 0.29 | -0.31 | 0.01 | -0.23 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 330.00 | 7.50 | 9.20 | 8.35 | 8.00 | -7.01 | -46.71% | 0.03 | 2 | 2 | 0.27 | -0.45 | 0.02 | -0.23 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 340.00 | 12.90 | 14.40 | 13.65 | % | 0.04 | 0 | 0 | 0.26 | -0.62 | 0.02 | -0.21 | 7/28/2026 3:59:47 PM EST | |||
| 350.00 | 19.90 | 22.10 | 21.00 | % | 0.06 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.15 | 7/28/2026 3:59:47 PM EST | |||
| 360.00 | 28.30 | 30.70 | 29.50 | % | 0.08 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.10 | 7/28/2026 3:59:47 PM EST | |||
| 370.00 | 38.20 | 40.30 | 39.25 | % | 0.11 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.05 | 7/28/2026 3:59:47 PM EST | |||
| 380.00 | 47.40 | 51.60 | 49.50 | % | 0.13 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 7/28/2026 3:59:47 PM EST | |||
| 390.00 | 57.30 | 61.40 | 59.35 | % | 0.15 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 400.00 | 67.20 | 71.40 | 69.30 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 410.00 | 77.20 | 81.40 | 79.30 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 420.00 | 87.20 | 91.30 | 89.25 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 430.00 | 97.20 | 101.30 | 99.25 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 440.00 | 107.20 | 111.40 | 109.30 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 450.00 | 117.20 | 121.50 | 119.35 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 460.00 | 127.20 | 131.30 | 129.25 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:47 PM EST |