Options Chain for ESSEX PPTY TR INC COM (ESS) - $261.68 as of 12/31/2025 7:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 105.10 | 109.00 | 107.05 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 160.00 | 100.10 | 104.00 | 102.05 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 165.00 | 95.10 | 99.00 | 97.05 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 170.00 | 90.10 | 94.00 | 92.05 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 175.00 | 85.10 | 89.00 | 87.05 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 180.00 | 80.10 | 84.00 | 82.05 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 185.00 | 75.10 | 78.40 | 76.75 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 190.00 | 70.10 | 74.00 | 72.05 | % | 0.38 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 195.00 | 65.10 | 69.00 | 67.05 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 200.00 | 60.10 | 64.00 | 62.05 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 210.00 | 50.00 | 54.00 | 52.00 | % | 0.25 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 220.00 | 40.10 | 44.00 | 42.05 | % | 0.19 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.01 | 12/31/2025 3:59:59 PM EST | |||
| 230.00 | 30.30 | 34.10 | 32.20 | % | 0.14 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.03 | 12/31/2025 3:59:59 PM EST | |||
| 240.00 | 21.60 | 25.50 | 23.55 | % | 0.10 | 0 | 0 | 0.33 | 0.81 | 0.01 | -0.05 | 12/31/2025 3:59:59 PM EST | |||
| 250.00 | 13.90 | 17.00 | 15.45 | % | 0.06 | 0 | 0 | 0.24 | 0.69 | 0.01 | -0.07 | 12/31/2025 3:59:59 PM EST | |||
| 260.00 | 7.40 | 10.50 | 8.95 | % | 0.03 | 0 | 0 | 0.22 | 0.53 | 0.02 | -0.08 | 12/31/2025 3:59:59 PM EST | |||
| 270.00 | 3.10 | 6.00 | 4.55 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.21 | 0.34 | 0.02 | -0.07 | 12/24/2025 | 12/31/2025 3:59:59 PM EST |
| 280.00 | 0.05 | 3.60 | 1.83 | 1.90 | % | 0.01 | 1 | 0 | 0.17 | 0.16 | 0.01 | -0.04 | 12/31/2025 | 12/31/2025 3:59:59 PM EST | |
| 290.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.02 | 12/31/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 12/31/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.01 | 12/31/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.03 | 12/31/2025 3:59:59 PM EST | |||
| 240.00 | 1.65 | 4.70 | 3.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.19 | 0.01 | -0.05 | 12/22/2025 | 12/31/2025 3:59:59 PM EST |
| 250.00 | 2.65 | 6.50 | 4.58 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.01 | -0.07 | 12/31/2025 3:59:59 PM EST | |||
| 260.00 | 6.20 | 9.50 | 7.85 | % | 0.03 | 0 | 0 | 0.21 | -0.47 | 0.02 | -0.08 | 12/31/2025 3:59:59 PM EST | |||
| 270.00 | 11.60 | 15.00 | 13.30 | % | 0.05 | 0 | 0 | 0.21 | -0.66 | 0.02 | -0.07 | 12/31/2025 3:59:59 PM EST | |||
| 280.00 | 19.00 | 22.60 | 20.80 | % | 0.07 | 0 | 0 | 0.21 | -0.84 | 0.01 | -0.04 | 12/31/2025 3:59:59 PM EST | |||
| 290.00 | 28.50 | 32.20 | 30.35 | % | 0.10 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 12/31/2025 3:59:59 PM EST | |||
| 300.00 | 38.50 | 42.20 | 40.35 | % | 0.13 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 12/31/2025 3:59:59 PM EST | |||
| 310.00 | 48.50 | 52.30 | 50.40 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 320.00 | 58.50 | 62.30 | 60.40 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 330.00 | 68.50 | 72.30 | 70.40 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 340.00 | 78.50 | 82.30 | 80.40 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 350.00 | 88.50 | 92.30 | 90.40 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 360.00 | 98.40 | 102.30 | 100.35 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 370.00 | 108.40 | 112.30 | 110.35 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST | |||
| 380.00 | 118.30 | 122.30 | 120.30 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:59 PM EST |