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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 136.00 | 139.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 131.70 | 134.60 | 168.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 126.00 | 130.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 135.00 | 122.20 | 124.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 116.30 | 120.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 111.90 | 115.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 106.50 | 110.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 101.70 | 105.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 97.10 | 100.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 91.80 | 95.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 86.70 | 90.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 81.80 | 85.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 76.90 | 80.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 71.90 | 75.60 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 68.00 | 70.00 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 195.00 | 61.90 | 65.40 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 200.00 | 57.40 | 60.90 | 85.10 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.03 | 3/4/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 47.30 | 50.30 | % | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 220.00 | 38.40 | 40.90 | % | 0 | 12 | 0.32 | 0.90 | 0.01 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 230.00 | 30.10 | 31.40 | % | 0 | 37 | 0.31 | 0.84 | 0.01 | -0.06 | 4/26/2024 4:00:03 PM EST | |||
| 240.00 | 20.40 | 23.10 | 43.65 | 0.00 | 0.00% | 0 | 39 | 0.27 | 0.75 | 0.01 | -0.08 | 3/18/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 14.60 | 15.20 | 16.70 | 0.00 | 0.00% | 0 | 94 | 0.27 | 0.63 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 8.80 | 9.20 | 10.35 | 0.00 | 0.00% | 0 | 44 | 0.26 | 0.47 | 0.02 | -0.09 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 4.70 | 5.00 | 5.60 | -1.70 | -23.29% | 1 | 53 | 0.25 | 0.31 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 2.15 | 2.55 | 2.70 | -0.40 | -12.91% | 2 | 98 | 0.24 | 0.19 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 0.90 | 1.25 | 1.10 | -0.35 | -24.14% | 5 | 119 | 0.24 | 0.10 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 0.40 | 0.60 | 0.45 | -0.32 | -41.56% | 4 | 122 | 0.24 | 0.05 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 0.10 | 0.30 | 0.20 | -0.10 | -33.34% | 3 | 113 | 0.24 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 0.05 | 0.15 | 0.10 | -0.12 | -54.55% | 3 | 133 | 0.25 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 340.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 350.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 360.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 370.00 | 0.00 | 0.75 | % | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.01 | 0.00 | -0.01 | 2/28/2024 | 4/26/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 5 | 0.42 | -0.02 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 190.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.03 | 0.00 | -0.02 | 3/21/2024 | 4/26/2024 4:00:03 PM EST |
| 195.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.04 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 200.00 | 0.15 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.04 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 210.00 | 0.60 | 0.80 | 0.70 | +0.09 | +14.76% | 1 | 235 | 0.33 | -0.06 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 220.00 | 1.20 | 1.35 | 1.24 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.10 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 230.00 | 2.20 | 2.40 | 2.30 | -0.02 | -0.87% | 2 | 160 | 0.29 | -0.16 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 240.00 | 3.90 | 4.40 | 3.90 | -0.30 | -7.15% | 3 | 152 | 0.28 | -0.25 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 250.00 | 6.90 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 547 | 0.26 | -0.37 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 260.00 | 11.30 | 11.90 | 10.80 | -0.70 | -6.09% | 1 | 612 | 0.25 | -0.53 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 270.00 | 15.50 | 18.20 | 17.10 | 0.00 | 0.00% | 0 | 191 | 0.21 | -0.69 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 280.00 | 24.90 | 26.20 | 23.90 | 0.00 | 0.00% | 0 | 465 | 0.22 | -0.81 | 0.01 | -0.05 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 290.00 | 33.50 | 36.00 | 30.50 | 0.00 | 0.00% | 0 | 61 | 0.30 | -0.90 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 300.00 | 42.00 | 45.60 | 42.00 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.95 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 310.00 | 51.20 | 55.40 | 25.97 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.98 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 4:00:03 PM EST |
| 320.00 | 61.50 | 64.50 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 330.00 | 71.30 | 75.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 340.00 | 81.30 | 85.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 350.00 | 91.30 | 94.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 360.00 | 101.10 | 104.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 370.00 | 111.30 | 114.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 380.00 | 121.00 | 125.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 390.00 | 131.00 | 134.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 400.00 | 140.30 | 144.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 410.00 | 150.70 | 154.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 420.00 | 161.40 | 163.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 430.00 | 171.30 | 174.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |