Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $300.34 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 118.70 | 122.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 113.90 | 117.80 | 90.80 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 108.90 | 112.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 103.90 | 107.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 98.70 | 102.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 89.00 | 92.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 78.50 | 82.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 230.00 | 69.10 | 72.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 240.00 | 58.80 | 62.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 250.00 | 49.70 | 52.90 | 33.80 | 0.00 | 0.00% | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 39.80 | 43.10 | 38.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 30.00 | 33.30 | 29.08 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.97 | 0.00 | -0.08 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 20.50 | 24.00 | 20.20 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.92 | 0.01 | -0.14 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 290.00 | 11.50 | 14.90 | 11.00 | -2.15 | -16.35% | 1 | 61 | 0.37 | 0.78 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 5.50 | 6.60 | 6.03 | -0.21 | -3.37% | 1 | 152 | 0.27 | 0.54 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 1.50 | 2.25 | 1.55 | -0.30 | -16.22% | 15 | 489 | 0.25 | 0.23 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 0.15 | 2.45 | 0.35 | -0.07 | -16.67% | 3 | 47 | 0.30 | 0.06 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 2.15 | 0.10 | +0.05 | +100.00% | 1 | 31 | 0.49 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 440.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.55 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.62 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 0.30 | 1.50 | 0.46 | +0.11 | +31.43% | 4 | 752 | 0.48 | -0.03 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 0.45 | 2.85 | 0.71 | -0.14 | -16.48% | 5 | 373 | 0.41 | -0.08 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 290.00 | 0.85 | 2.30 | 1.50 | -0.17 | -10.18% | 2 | 38 | 0.26 | -0.22 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 4.30 | 6.10 | 4.63 | -0.13 | -2.74% | 1 | 55 | 0.24 | -0.46 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 9.90 | 12.40 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.77 | 0.03 | -0.18 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 17.60 | 21.00 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.94 | 0.01 | -0.07 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 330.00 | 27.70 | 30.80 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 340.00 | 37.50 | 40.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 350.00 | 47.50 | 51.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 360.00 | 57.50 | 61.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 370.00 | 67.50 | 71.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 380.00 | 77.50 | 81.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 390.00 | 87.50 | 91.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 400.00 | 97.50 | 101.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 410.00 | 107.60 | 111.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 420.00 | 117.50 | 121.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 430.00 | 127.50 | 131.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 440.00 | 137.50 | 141.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |