Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $309.00 as of 5/8/2026 6:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 134.10 | 137.30 | 135.70 | % | 0.78 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 180.00 | 129.10 | 132.30 | 130.70 | % | 0.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 185.00 | 124.10 | 127.40 | 125.75 | % | 0.68 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 190.00 | 119.10 | 122.30 | 120.70 | % | 0.64 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 195.00 | 114.10 | 117.30 | 115.70 | % | 0.59 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 200.00 | 109.10 | 112.30 | 110.70 | % | 0.55 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 210.00 | 99.10 | 102.30 | 100.70 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 220.00 | 89.10 | 92.30 | 90.70 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 230.00 | 79.10 | 82.30 | 80.70 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 240.00 | 69.20 | 72.40 | 70.80 | % | 0.29 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 250.00 | 59.90 | 62.40 | 61.15 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 260.00 | 49.30 | 52.50 | 50.90 | 14.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 39.40 | 42.50 | 40.95 | 35.12 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.84 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 280.00 | 30.00 | 32.70 | 31.35 | 31.37 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.70 | 0.99 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 20.30 | 22.50 | 21.40 | 22.30 | +6.14 | +38.00% | 0.07 | 10 | 51 | 0.54 | 0.95 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 300.00 | 10.20 | 12.90 | 11.55 | 13.20 | +5.10 | +62.97% | 0.04 | 5 | 180 | 0.41 | 0.83 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 310.00 | 4.00 | 4.90 | 4.45 | 5.20 | +1.18 | +29.36% | 0.01 | 8 | 177 | 0.22 | 0.55 | 0.04 | -0.34 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 320.00 | 0.70 | 1.40 | 1.05 | 1.05 | +0.03 | +2.95% | 0.00 | 219 | 98 | 0.22 | 0.20 | 0.03 | -0.21 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 11 | 141 | 0.31 | 0.04 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.42 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.56 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 280.00 | 0.10 | 0.85 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.42 | -0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 290.00 | 0.30 | 1.25 | 0.78 | 0.49 | -0.27 | -35.53% | 0.00 | 6 | 202 | 0.39 | -0.05 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 300.00 | 0.60 | 1.35 | 0.98 | 1.00 | -0.55 | -35.49% | 0.00 | 3 | 41 | 0.27 | -0.17 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 310.00 | 2.95 | 4.10 | 3.53 | 2.86 | -1.04 | -26.67% | 0.01 | 1 | 30 | 0.24 | -0.45 | 0.04 | -0.34 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 320.00 | 8.70 | 11.00 | 9.85 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.80 | 0.03 | -0.21 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 330.00 | 17.90 | 21.10 | 19.50 | % | 0.06 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 340.00 | 27.90 | 30.20 | 29.05 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 350.00 | 37.50 | 41.00 | 39.25 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 360.00 | 47.20 | 51.00 | 49.10 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 370.00 | 57.20 | 61.00 | 59.10 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 380.00 | 67.80 | 71.00 | 69.40 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 390.00 | 77.80 | 81.00 | 79.40 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 400.00 | 87.10 | 91.00 | 89.05 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 410.00 | 97.80 | 101.00 | 99.40 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 420.00 | 107.70 | 110.20 | 108.95 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 430.00 | 117.80 | 121.00 | 119.40 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |