Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $290.81 as of 6/19/2025 8:20:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 129.30 | 132.30 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 165.00 | 124.30 | 127.30 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 170.00 | 119.30 | 122.30 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 175.00 | 114.30 | 117.30 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 180.00 | 109.30 | 112.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 185.00 | 104.00 | 108.10 | 91.60 | 0.00 | 0.00% | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:53 PM EST |
| 190.00 | 99.30 | 102.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 195.00 | 93.70 | 98.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 200.00 | 89.10 | 92.30 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 210.00 | 79.20 | 82.30 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 220.00 | 69.30 | 73.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 230.00 | 58.90 | 63.10 | 73.20 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 240.00 | 48.70 | 53.10 | 67.30 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:53 PM EST |
| 250.00 | 38.90 | 43.10 | 53.20 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 260.00 | 28.90 | 33.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 270.00 | 19.30 | 23.20 | 33.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 280.00 | 9.60 | 13.30 | 22.70 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.99 | 0.01 | -0.03 | 6/11/2025 | 6/18/2025 3:28:53 PM EST |
| 290.00 | 0.95 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.64 | 0.07 | -0.60 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 300.00 | 0.00 | 0.90 | 0.40 | -0.70 | -63.64% | 2 | 231 | 0.40 | 0.04 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 310.00 | 0.00 | 1.85 | 0.13 | 0.00 | 0.00% | 0 | 189 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 320.00 | 0.10 | 1.80 | 0.72 | +0.67 | +1,340.00% | 2 | 417 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 330.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 243 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 340.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:53 PM EST |
| 350.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 68 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 360.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 56 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:53 PM EST |
| 370.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:53 PM EST |
| 380.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:53 PM EST |
| 390.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:53 PM EST |
| 410.00 | 0.00 | 2.15 | 3.20 | 0.00 | 0.00% | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:28:53 PM EST |
| 420.00 | 0.00 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:28:53 PM EST |
| 430.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:53 PM EST |
| 440.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:53 PM EST |
| 450.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:53 PM EST |
| 460.00 | 0.00 | 2.10 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 470.00 | 0.00 | 1.55 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 480.00 | 0.00 | 1.55 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 490.00 | 0.00 | 1.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 500.00 | 0.00 | 1.55 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.86 | 0.00 | 0.00% | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:53 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:53 PM EST |
| 190.00 | 0.00 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:28:53 PM EST |
| 195.00 | 0.00 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/18/2025 3:28:53 PM EST |
| 200.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:28:53 PM EST |
| 210.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 220.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:53 PM EST |
| 230.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:53 PM EST |
| 240.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 250.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 260.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 539 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 270.00 | 0.10 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 280.00 | 0.00 | 2.55 | 0.30 | 0.00 | 0.00% | 0 | 84 | 0.78 | -0.01 | 0.01 | -0.03 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | +0.50 | +40.00% | 2 | 181 | 0.25 | -0.36 | 0.07 | -0.60 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 300.00 | 7.80 | 10.90 | 8.60 | +2.40 | +38.71% | 5 | 128 | 0.59 | -0.96 | 0.02 | -0.07 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 310.00 | 17.00 | 20.80 | 14.49 | 0.00 | 0.00% | 0 | 7 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 320.00 | 27.40 | 31.00 | 26.50 | 0.00 | 0.00% | 0 | 18 | 1.24 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 330.00 | 37.00 | 41.00 | 35.78 | 0.00 | 0.00% | 0 | 7 | 1.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 340.00 | 47.10 | 51.20 | 45.78 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 350.00 | 57.00 | 61.20 | 55.20 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 360.00 | 67.00 | 71.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 370.00 | 77.10 | 81.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 380.00 | 87.00 | 91.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 390.00 | 97.00 | 101.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 400.00 | 107.10 | 111.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 410.00 | 117.70 | 121.40 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 420.00 | 127.70 | 131.00 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 430.00 | 137.00 | 141.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 440.00 | 147.10 | 151.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 450.00 | 157.00 | 161.20 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 460.00 | 167.70 | 171.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 470.00 | 177.00 | 181.20 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 480.00 | 187.70 | 191.40 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 490.00 | 197.70 | 201.20 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 500.00 | 207.00 | 211.40 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |