Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $132.37 as of 11/26/2025 3:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.50 | 60.50 | 58.50 | % | 0.78 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 80.00 | 51.50 | 55.70 | 53.60 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 85.00 | 46.60 | 50.60 | 48.60 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 90.00 | 41.60 | 45.60 | 43.60 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 36.50 | 40.70 | 38.60 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 100.00 | 31.70 | 35.80 | 33.75 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 105.00 | 26.80 | 30.70 | 28.75 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 22.10 | 24.80 | 23.45 | % | 0.21 | 0 | 0 | 0.49 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 17.20 | 20.00 | 18.60 | % | 0.16 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 120.00 | 13.00 | 15.20 | 14.10 | % | 0.12 | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 125.00 | 8.10 | 10.90 | 9.50 | % | 0.08 | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 130.00 | 5.80 | 6.70 | 6.25 | 6.34 | +1.34 | +26.80% | 0.05 | 1 | 1 | 0.24 | 0.62 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 3.10 | 4.20 | 3.65 | 3.72 | +0.22 | +6.29% | 0.03 | 3 | 10 | 0.23 | 0.44 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 1.45 | 2.40 | 1.93 | 1.70 | -0.10 | -5.56% | 0.01 | 16 | 284 | 0.23 | 0.27 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 145.00 | 0.55 | 1.20 | 0.88 | 0.85 | % | 0.01 | 6 | 0 | 0.22 | 0.16 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST | |
| 150.00 | 0.20 | 1.00 | 0.60 | 0.53 | -0.46 | -46.47% | 0.00 | 1 | 3 | 0.24 | 0.09 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.04 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 110.00 | 0.10 | 1.70 | 0.90 | % | 0.01 | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 115.00 | 0.40 | 0.95 | 0.68 | 0.72 | -0.37 | -33.95% | 0.01 | 3 | 4 | 0.30 | -0.08 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 120.00 | 0.75 | 1.35 | 1.05 | 1.12 | -0.02 | -1.76% | 0.01 | 3 | 3 | 0.27 | -0.15 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 125.00 | 1.45 | 2.20 | 1.83 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.25 | -0.25 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 130.00 | 2.75 | 3.80 | 3.28 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.38 | 0.03 | -0.04 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 135.00 | 5.00 | 6.10 | 5.55 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.56 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 140.00 | 8.50 | 9.60 | 9.05 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.03 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 145.00 | 12.30 | 14.60 | 13.45 | % | 0.09 | 0 | 0 | 0.25 | -0.84 | 0.02 | -0.03 | 11/26/2025 3:59:55 PM EST | |||
| 150.00 | 17.00 | 19.70 | 18.35 | % | 0.12 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.02 | 11/26/2025 3:59:55 PM EST | |||
| 155.00 | 21.30 | 23.60 | 22.45 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 160.00 | 25.90 | 29.80 | 27.85 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 165.00 | 30.90 | 34.80 | 32.85 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 170.00 | 35.90 | 39.90 | 37.90 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 175.00 | 40.70 | 44.80 | 42.75 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 180.00 | 45.80 | 49.80 | 47.80 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 185.00 | 50.80 | 54.80 | 52.80 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |