Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $131.51 as of 10/1/2026 5:30:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 46.50 | 50.50 | 48.50 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 41.50 | 45.50 | 43.50 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 95.00 | 36.50 | 40.70 | 38.60 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 100.00 | 32.00 | 34.50 | 33.25 | % | 0.33 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 105.00 | 27.10 | 29.70 | 28.40 | % | 0.27 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 110.00 | 22.40 | 24.70 | 23.55 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 115.00 | 17.90 | 20.10 | 19.00 | % | 0.17 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 120.00 | 13.40 | 15.70 | 14.55 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.02 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 125.00 | 9.50 | 11.50 | 10.50 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.02 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 130.00 | 5.90 | 7.90 | 6.90 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 135.00 | 4.00 | 5.20 | 4.60 | 4.50 | +0.50 | +12.50% | 0.03 | 1 | 4 | 0.28 | 0.46 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 2.05 | 2.85 | 2.45 | 2.55 | +0.70 | +37.84% | 0.02 | 3 | 49 | 0.26 | 0.30 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 145.00 | 0.80 | 1.95 | 1.38 | 1.09 | +0.09 | +9.00% | 0.01 | 10 | 59 | 0.26 | 0.17 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 0.85 | 0.45 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 124 | 0.21 | 0.07 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.04 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.05 | % | 0.00 | 5 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 PM EST | |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 105.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.34 | -0.06 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 115.00 | 0.50 | 0.95 | 0.73 | 0.60 | -0.25 | -29.42% | 0.01 | 11 | 23 | 0.31 | -0.10 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 120.00 | 0.95 | 1.45 | 1.20 | 1.05 | -0.40 | -27.59% | 0.01 | 1 | 27 | 0.29 | -0.17 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 125.00 | 1.25 | 3.30 | 2.28 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1,718 | 0.28 | -0.27 | 0.02 | -0.05 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 130.00 | 3.20 | 3.90 | 3.55 | 3.70 | -0.40 | -9.76% | 0.03 | 10 | 4 | 0.26 | -0.39 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 135.00 | 5.20 | 7.20 | 6.20 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.26 | -0.54 | 0.03 | -0.05 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 8.00 | 10.10 | 9.05 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.70 | 0.03 | -0.04 | 9/17/2026 | 10/1/2026 4:00:03 PM EST |
| 145.00 | 12.00 | 14.00 | 13.00 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.24 | -0.83 | 0.02 | -0.03 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 16.20 | 18.40 | 17.30 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 155.00 | 21.10 | 23.90 | 22.50 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 160.00 | 26.10 | 28.70 | 27.40 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 165.00 | 31.10 | 33.70 | 32.40 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 170.00 | 35.00 | 39.10 | 37.05 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 175.00 | 40.00 | 44.10 | 42.05 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 180.00 | 45.00 | 49.10 | 47.05 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 185.00 | 50.00 | 54.10 | 52.05 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 190.00 | 55.00 | 59.10 | 57.05 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 195.00 | 60.00 | 64.00 | 62.00 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |