Options Chain for ESSEX PPTY TR INC COM (ESS) - $261.68 as of 1/1/2026 7:51:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 90.10 | 94.00 | 92.05 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 175.00 | 85.00 | 89.00 | 87.00 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 180.00 | 80.10 | 84.00 | 82.05 | % | 0.46 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 185.00 | 75.00 | 79.00 | 77.00 | % | 0.42 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 190.00 | 70.10 | 74.00 | 72.05 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 195.00 | 65.10 | 69.00 | 67.05 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 200.00 | 60.00 | 63.30 | 61.65 | 66.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/31/2025 3:59:59 PM EST |
| 210.00 | 50.10 | 54.00 | 52.05 | 46.46 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:59 PM EST |
| 220.00 | 40.10 | 44.00 | 42.05 | 70.90 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/31/2025 3:59:59 PM EST |
| 230.00 | 30.10 | 33.30 | 31.70 | 27.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 3:59:59 PM EST |
| 240.00 | 20.30 | 24.00 | 22.15 | 20.80 | +4.30 | +26.07% | 0.09 | 6,000 | 701 | 0.49 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 250.00 | 10.10 | 14.00 | 12.05 | 10.80 | -1.20 | -10.00% | 0.05 | 6,000 | 702 | 0.35 | 1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 260.00 | 3.00 | 4.40 | 3.70 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.15 | 0.56 | 0.05 | -0.07 | 12/24/2025 | 12/31/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 0.65 | -0.10 | -13.34% | 0.00 | 1 | 404 | 0.22 | 0.10 | 0.03 | -0.04 | 12/31/2025 | 12/31/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/31/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/31/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/31/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/31/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/31/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/31/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/31/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/31/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/31/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/31/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/31/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/31/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:59 PM EST |
| 230.00 | 0.10 | 2.25 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:59 PM EST |
| 240.00 | 0.10 | 2.55 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.35 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/31/2025 3:59:59 PM EST |
| 260.00 | 1.50 | 4.40 | 2.95 | 8.72 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.15 | -0.44 | 0.05 | -0.07 | 12/11/2025 | 12/31/2025 3:59:59 PM EST |
| 270.00 | 8.70 | 12.10 | 10.40 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.29 | -0.90 | 0.03 | -0.04 | 10/3/2025 | 12/31/2025 3:59:59 PM EST |
| 280.00 | 18.50 | 21.70 | 20.10 | 23.93 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/31/2025 3:59:59 PM EST |
| 290.00 | 28.50 | 31.90 | 30.20 | % | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 300.00 | 38.50 | 41.80 | 40.15 | 38.20 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/31/2025 3:59:59 PM EST |
| 310.00 | 48.50 | 51.80 | 50.15 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 320.00 | 58.50 | 62.30 | 60.40 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 330.00 | 68.50 | 72.20 | 70.35 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 340.00 | 78.50 | 82.30 | 80.40 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 350.00 | 88.50 | 92.50 | 90.50 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 360.00 | 99.10 | 102.30 | 100.70 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 370.00 | 108.40 | 112.30 | 110.35 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 380.00 | 118.40 | 122.30 | 120.35 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 390.00 | 128.40 | 132.30 | 130.35 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 400.00 | 138.40 | 142.30 | 140.35 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 410.00 | 148.40 | 152.30 | 150.35 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 420.00 | 158.50 | 162.30 | 160.40 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST |