Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $126.69 as of 12/9/2025 8:34:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.80 | 58.00 | 56.40 | 77.69 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/9/2025 3:59:45 PM EST |
| 75.00 | 50.10 | 53.00 | 51.55 | 73.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:45 PM EST |
| 80.00 | 45.00 | 48.00 | 46.50 | 72.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/9/2025 3:59:45 PM EST |
| 85.00 | 40.10 | 43.00 | 41.55 | 68.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:45 PM EST |
| 90.00 | 35.20 | 38.00 | 36.60 | 38.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:45 PM EST |
| 95.00 | 30.10 | 33.00 | 31.55 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 100.00 | 25.50 | 28.00 | 26.75 | 35.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:45 PM EST |
| 105.00 | 20.50 | 23.10 | 21.80 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 110.00 | 15.30 | 18.70 | 17.00 | % | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 115.00 | 10.30 | 12.80 | 11.55 | % | 0.10 | 0 | 0 | 0.73 | 0.97 | 0.03 | -0.01 | 12/9/2025 3:59:45 PM EST | |||
| 120.00 | 5.50 | 8.60 | 7.05 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | 0.79 | 0.04 | -0.08 | 12/2/2025 | 12/9/2025 3:59:45 PM EST |
| 125.00 | 1.45 | 4.10 | 2.78 | 2.40 | -4.20 | -63.64% | 0.02 | 8 | 6 | 0.46 | 0.58 | 0.07 | -0.08 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 130.00 | 0.35 | 0.85 | 0.60 | 0.55 | -1.10 | -66.67% | 0.00 | 3 | 210 | 0.24 | 0.24 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.21 | -58.34% | 0.00 | 7 | 131 | 0.39 | 0.06 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 3 | 116 | 0.39 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.27 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/9/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/9/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/9/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/9/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/9/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/9/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 12/9/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/9/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/9/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/9/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | -0.03 | 0.03 | -0.01 | 12/8/2025 | 12/9/2025 3:59:45 PM EST |
| 120.00 | 0.25 | 0.80 | 0.53 | 0.62 | +0.22 | +55.00% | 0.00 | 3 | 42 | 0.28 | -0.21 | 0.04 | -0.08 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 125.00 | 1.00 | 2.40 | 1.70 | 2.03 | +0.85 | +72.04% | 0.01 | 57 | 922 | 0.24 | -0.42 | 0.07 | -0.08 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 130.00 | 4.60 | 6.50 | 5.55 | 5.33 | +1.03 | +23.96% | 0.04 | 50 | 230 | 0.32 | -0.76 | 0.06 | -0.07 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 135.00 | 8.90 | 11.20 | 10.05 | 7.08 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.61 | -0.94 | 0.02 | -0.03 | 12/5/2025 | 12/9/2025 3:59:45 PM EST |
| 140.00 | 14.10 | 16.50 | 15.30 | 15.34 | +3.47 | +29.24% | 0.11 | 6 | 121 | 0.82 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 145.00 | 18.40 | 20.70 | 19.55 | 20.55 | +5.97 | +40.95% | 0.13 | 1 | 11 | 0.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:45 PM EST |
| 150.00 | 23.80 | 26.20 | 25.00 | 20.90 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.05 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:45 PM EST |
| 155.00 | 28.40 | 31.40 | 29.90 | 20.69 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:45 PM EST |
| 160.00 | 33.50 | 36.50 | 35.00 | 29.37 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.35 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:45 PM EST |
| 165.00 | 38.10 | 41.50 | 39.80 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 3:59:45 PM EST |
| 170.00 | 42.90 | 46.40 | 44.65 | 25.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/9/2025 3:59:45 PM EST |
| 175.00 | 48.50 | 51.50 | 50.00 | 40.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:45 PM EST |
| 180.00 | 53.50 | 56.60 | 55.05 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 185.00 | 58.50 | 61.40 | 59.95 | 48.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:45 PM EST |
| 190.00 | 63.50 | 66.50 | 65.00 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 195.00 | 68.10 | 71.50 | 69.80 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 200.00 | 73.50 | 76.40 | 74.95 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 210.00 | 83.50 | 86.30 | 84.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 220.00 | 92.80 | 96.90 | 94.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 230.00 | 103.50 | 106.30 | 104.90 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST | |||
| 240.00 | 113.50 | 116.30 | 114.90 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:45 PM EST |