Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $293.89 as of 10/8/2025 4:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 121.40 | 125.30 | 123.35 | % | 0.73 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 175.00 | 116.40 | 120.30 | 118.35 | % | 0.68 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 180.00 | 111.50 | 115.00 | 113.25 | % | 0.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 185.00 | 106.50 | 110.00 | 108.25 | % | 0.59 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 190.00 | 101.50 | 105.20 | 103.35 | % | 0.54 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 195.00 | 96.50 | 100.20 | 98.35 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 200.00 | 91.50 | 95.30 | 93.40 | % | 0.47 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 210.00 | 82.10 | 85.60 | 83.85 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 220.00 | 71.50 | 75.40 | 73.45 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 230.00 | 61.60 | 65.30 | 63.45 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 240.00 | 51.50 | 55.30 | 53.40 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 250.00 | 41.50 | 45.30 | 43.40 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 260.00 | 31.60 | 35.30 | 33.45 | % | 0.13 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 270.00 | 21.80 | 24.50 | 23.15 | % | 0.09 | 0 | 0 | 0.44 | 0.96 | 0.01 | -0.05 | 10/8/2025 3:59:56 PM EST | |||
| 280.00 | 12.50 | 14.90 | 13.70 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.33 | 0.86 | 0.02 | -0.15 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 290.00 | 5.30 | 6.90 | 6.10 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.24 | 0.63 | 0.04 | -0.22 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 300.00 | 1.15 | 1.95 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.22 | 0.25 | 0.03 | -0.18 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 310.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.24 | 0.05 | 0.01 | -0.06 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 270.00 | 0.10 | 0.85 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.34 | -0.04 | 0.01 | -0.05 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 280.00 | 0.40 | 0.75 | 0.58 | 0.64 | -0.26 | -28.89% | 0.00 | 1 | 46 | 0.24 | -0.14 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 290.00 | 1.75 | 3.30 | 2.53 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.21 | -0.37 | 0.04 | -0.22 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 300.00 | 7.10 | 9.80 | 8.45 | 8.98 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | -0.75 | 0.03 | -0.18 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 310.00 | 15.10 | 18.80 | 16.95 | 17.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.95 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 320.00 | 25.00 | 28.70 | 26.85 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 330.00 | 35.50 | 38.70 | 37.10 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 340.00 | 45.10 | 48.60 | 46.85 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 350.00 | 55.00 | 58.70 | 56.85 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 360.00 | 65.00 | 68.70 | 66.85 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 370.00 | 75.00 | 78.60 | 76.80 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 380.00 | 85.10 | 88.60 | 86.85 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 390.00 | 95.10 | 98.70 | 96.90 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 400.00 | 104.90 | 108.60 | 106.75 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 410.00 | 115.20 | 118.70 | 116.95 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 420.00 | 124.90 | 128.70 | 126.80 | % | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |