Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $143.37 as of 10/27/2026 7:27:43 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 | 57.60 | 62.50 | 60.05 | 60.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 52.70 | 57.50 | 55.10 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 48.00 | 52.90 | 50.45 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 43.00 | 47.90 | 45.45 | 39.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 38.00 | 43.00 | 40.50 | 28.10 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 33.80 | 37.00 | 35.40 | 37.26 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 28.60 | 32.20 | 30.40 | 24.72 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 23.70 | 27.30 | 25.50 | 29.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.51 | 0.94 | 0.01 | -0.02 | 6/5/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 18.80 | 23.30 | 21.05 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | 0.90 | 0.01 | -0.03 | 6/5/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 14.30 | 18.60 | 16.45 | 20.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.84 | 0.01 | -0.04 | 6/25/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 10.60 | 13.60 | 12.10 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.27 | 0.76 | 0.02 | -0.05 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 6.90 | 9.90 | 8.40 | 7.60 | +0.60 | +8.58% | 0.06 | 1 | 18 | 0.27 | 0.65 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 4.00 | 6.40 | 5.20 | 4.30 | -0.49 | -10.23% | 0.04 | 2 | 375 | 0.25 | 0.50 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 1.40 | 4.40 | 2.90 | 3.00 | +0.38 | +14.51% | 0.02 | 5 | 239 | 0.24 | 0.33 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 2.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.20 | 0.18 | 0.02 | -0.03 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 3 | 567 | 0.22 | 0.09 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.05 | 0.01 | -0.01 | 9/23/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.02 | 0.00 | -0.01 | 9/10/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 3:59:54 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 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.75 | +0.36 | +92.31% | 0.00 | 2 | 130 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.40 | 1.10 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.37 | -0.06 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 1.85 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.30 | -0.10 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 2.55 | 1.30 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.27 | -0.16 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 0.90 | 3.60 | 2.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.28 | -0.24 | 0.02 | -0.05 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 2.10 | 4.90 | 3.50 | 3.80 | -0.42 | -9.96% | 0.03 | 1 | 39 | 0.26 | -0.35 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 4.20 | 7.70 | 5.95 | 10.88 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.26 | -0.50 | 0.03 | -0.05 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 7.20 | 10.80 | 9.00 | 10.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.67 | 0.03 | -0.04 | 7/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 10.60 | 14.30 | 12.45 | % | 0.08 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 160.00 | 14.40 | 18.40 | 16.40 | 28.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.31 | -0.91 | 0.01 | -0.02 | 9/28/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 19.10 | 23.10 | 21.10 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 170.00 | 24.00 | 28.50 | 26.25 | 25.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | -0.98 | 0.00 | -0.01 | 6/16/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 28.50 | 33.00 | 30.75 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 180.00 | 33.60 | 38.50 | 36.05 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 185.00 | 38.60 | 43.50 | 41.05 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 190.00 | 43.50 | 48.40 | 45.95 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 195.00 | 48.50 | 53.40 | 50.95 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |