Options Chain for PUBLIC STORAGE OPER CO COM (PSA) - $278.25 as of 12/3/2025 8:43:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 126.40 | 130.30 | 128.35 | 151.93 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 3:59:59 PM EST |
| 155.00 | 121.40 | 125.30 | 123.35 | % | 0.80 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 160.00 | 116.40 | 120.30 | 118.35 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 165.00 | 111.40 | 115.30 | 113.35 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 170.00 | 106.40 | 110.30 | 108.35 | 98.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 101.40 | 105.40 | 103.40 | % | 0.59 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 180.00 | 96.50 | 100.30 | 98.40 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 185.00 | 91.50 | 95.30 | 93.40 | % | 0.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 190.00 | 86.50 | 90.50 | 88.50 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 195.00 | 81.30 | 85.40 | 83.35 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 200.00 | 76.50 | 80.40 | 78.45 | 96.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/3/2025 3:59:59 PM EST |
| 210.00 | 66.40 | 70.30 | 68.35 | 114.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 12/3/2025 3:59:59 PM EST |
| 220.00 | 56.50 | 60.40 | 58.45 | 58.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:59 PM EST |
| 230.00 | 46.50 | 50.40 | 48.45 | 47.08 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:59 PM EST |
| 240.00 | 36.60 | 39.50 | 38.05 | 32.41 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 250.00 | 26.70 | 30.30 | 28.50 | 19.74 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 260.00 | 16.70 | 20.70 | 18.70 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.46 | 0.91 | 0.02 | -0.05 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 270.00 | 7.70 | 11.40 | 9.55 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.34 | 0.75 | 0.03 | -0.08 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 280.00 | 2.80 | 4.00 | 3.40 | 3.40 | +1.30 | +61.91% | 0.01 | 15 | 399 | 0.21 | 0.41 | 0.03 | -0.11 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 290.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.60 | +200.00% | 0.00 | 38 | 448 | 0.21 | 0.14 | 0.02 | -0.07 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 300.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 10 | 247 | 0.22 | 0.03 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.86 | +0.46 | +115.00% | 0.00 | 1 | 94 | 0.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/3/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/3/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/3/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/3/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/3/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/3/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/3/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/3/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/3/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.35 | -50.00% | 0.00 | 6 | 165 | 0.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 260.00 | 0.25 | 2.25 | 1.25 | 0.89 | -0.71 | -44.38% | 0.00 | 15 | 1,353 | 0.26 | -0.09 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 270.00 | 2.05 | 4.50 | 3.28 | 2.57 | -1.93 | -42.89% | 0.01 | 17 | 239 | 0.25 | -0.25 | 0.03 | -0.08 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 280.00 | 6.20 | 8.20 | 7.20 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.22 | -0.59 | 0.03 | -0.11 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 290.00 | 13.30 | 17.20 | 15.25 | 20.42 | 0.00 | 0.00% | 0.05 | 0 | 238 | 0.36 | -0.86 | 0.02 | -0.07 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 300.00 | 22.90 | 26.20 | 24.55 | 26.27 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.41 | -0.97 | 0.01 | -0.02 | 11/13/2025 | 12/3/2025 3:59:59 PM EST |
| 310.00 | 32.70 | 36.30 | 34.50 | 42.81 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.52 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 320.00 | 43.10 | 46.30 | 44.70 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 330.00 | 52.50 | 56.30 | 54.40 | 45.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 12/3/2025 3:59:59 PM EST |
| 340.00 | 62.40 | 66.30 | 64.35 | 63.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:59 PM EST |
| 350.00 | 72.40 | 76.30 | 74.35 | 49.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/3/2025 3:59:59 PM EST |
| 360.00 | 82.40 | 86.20 | 84.30 | 75.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:59 PM EST |
| 370.00 | 92.40 | 96.20 | 94.30 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 380.00 | 102.30 | 106.20 | 104.25 | 84.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 12/3/2025 3:59:59 PM EST |
| 390.00 | 112.30 | 116.20 | 114.25 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 400.00 | 122.20 | 126.20 | 124.20 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 410.00 | 132.30 | 136.20 | 134.25 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 420.00 | 142.40 | 146.20 | 144.30 | 143.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:59 PM EST |
| 430.00 | 152.20 | 156.10 | 154.15 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 440.00 | 162.20 | 166.30 | 164.25 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 450.00 | 172.20 | 176.10 | 174.15 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 460.00 | 182.00 | 186.10 | 184.05 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 470.00 | 192.20 | 196.10 | 194.15 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 480.00 | 202.20 | 206.10 | 204.15 | % | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 490.00 | 212.20 | 216.00 | 214.10 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 500.00 | 222.10 | 226.00 | 224.05 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST |