Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $258.68 as of 4/26/2024 3:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 81.10 | 85.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 76.10 | 79.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 71.70 | 74.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 66.20 | 70.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 61.20 | 64.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 56.60 | 59.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 210.00 | 46.00 | 50.10 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 36.60 | 40.50 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 27.10 | 30.50 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.09 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 18.30 | 21.60 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 250.00 | 11.50 | 12.20 | 16.90 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.69 | 0.02 | -0.17 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 5.70 | 6.10 | 5.80 | -1.60 | -21.63% | 29 | 31 | 0.27 | 0.47 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 2.25 | 2.45 | 2.34 | -0.66 | -22.00% | 267 | 361 | 0.26 | 0.24 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 0.10 | 0.85 | 0.90 | -0.26 | -22.42% | 19 | 270 | 0.23 | 0.10 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 133 | 0.26 | 0.04 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 0.05 | 0.15 | 0.15 | -0.06 | -28.58% | 5 | 279 | 0.28 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 0.10 | 0.50 | 0.25 | +0.10 | +66.67% | 1 | 7 | 0.36 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 0.55 | 0.70 | 0.65 | -0.05 | -7.15% | 1 | 38 | 0.33 | -0.07 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 1.40 | 1.60 | 1.50 | -0.15 | -9.10% | 29 | 34 | 0.30 | -0.16 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 3.40 | 3.70 | 3.40 | -0.25 | -6.85% | 55 | 633 | 0.28 | -0.31 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 7.30 | 7.80 | 7.30 | -0.10 | -1.36% | 24 | 498 | 0.27 | -0.53 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 12.50 | 14.80 | 13.60 | 0.00 | 0.00% | 0 | 149 | 0.23 | -0.76 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 21.20 | 25.00 | 20.90 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.90 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 31.10 | 33.80 | 28.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.96 | 0.01 | -0.04 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 40.50 | 44.70 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 50.20 | 54.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 320.00 | 60.40 | 64.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 70.70 | 75.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 80.90 | 84.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 90.70 | 94.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 101.20 | 104.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 110.60 | 114.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 120.50 | 124.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 130.40 | 134.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 400.00 | 140.30 | 144.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 151.20 | 154.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 160.80 | 164.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 170.80 | 174.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |