Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $146.81 as of 8/24/2026 11:07:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 49.50 | 52.90 | 51.20 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 45.00 | 48.00 | 46.50 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 105.00 | 40.10 | 43.00 | 41.55 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 110.00 | 34.60 | 38.80 | 36.70 | % | 0.33 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 115.00 | 30.10 | 33.10 | 31.60 | % | 0.27 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 120.00 | 24.70 | 28.10 | 26.40 | % | 0.22 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 125.00 | 19.90 | 22.70 | 21.30 | % | 0.17 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 130.00 | 15.30 | 18.00 | 16.65 | % | 0.13 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 135.00 | 11.00 | 13.40 | 12.20 | % | 0.09 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 140.00 | 7.10 | 9.30 | 8.20 | % | 0.06 | 0 | 0 | 0.22 | 0.69 | 0.03 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 145.00 | 4.60 | 5.90 | 5.25 | % | 0.04 | 0 | 0 | 0.22 | 0.54 | 0.03 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 150.00 | 2.60 | 3.50 | 3.05 | % | 0.02 | 0 | 0 | 0.22 | 0.38 | 0.03 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 155.00 | 0.95 | 2.80 | 1.88 | 1.34 | -0.26 | -16.25% | 0.01 | 2 | 14 | 0.23 | 0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 160.00 | 0.45 | 1.10 | 0.78 | 0.50 | -0.87 | -63.51% | 0.00 | 1 | 6 | 0.21 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.20 | -1.45 | -87.88% | 0.00 | 8 | 4 | 0.27 | 0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 125.00 | 0.15 | 1.10 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.05 | 0.01 | -0.01 | 8/11/2026 | 8/24/2026 3:59:52 PM EST |
| 130.00 | 0.45 | 1.40 | 0.93 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.10 | 0.02 | -0.02 | 8/13/2026 | 8/24/2026 3:59:52 PM EST |
| 135.00 | 0.20 | 3.10 | 1.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | -0.19 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 140.00 | 2.25 | 3.10 | 2.68 | 2.60 | -0.12 | -4.42% | 0.02 | 14 | 1 | 0.23 | -0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 145.00 | 4.30 | 5.00 | 4.65 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.03 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 150.00 | 6.30 | 8.70 | 7.50 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | -0.62 | 0.03 | -0.04 | 8/7/2026 | 8/24/2026 3:59:52 PM EST |
| 155.00 | 10.00 | 12.40 | 11.20 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 160.00 | 14.60 | 16.60 | 15.60 | % | 0.10 | 0 | 0 | 0.25 | -0.84 | 0.02 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 165.00 | 19.20 | 21.70 | 20.45 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 170.00 | 24.20 | 26.30 | 25.25 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 175.00 | 28.50 | 31.80 | 30.15 | % | 0.17 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 180.00 | 32.80 | 36.90 | 34.85 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 185.00 | 38.50 | 41.90 | 40.20 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 190.00 | 43.50 | 46.40 | 44.95 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 195.00 | 47.80 | 51.80 | 49.80 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 200.00 | 53.40 | 56.80 | 55.10 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 210.00 | 63.40 | 66.70 | 65.05 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |