Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $145.46 as of 3/31/2025 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 47.00 | 50.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 105.00 | 42.00 | 45.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 110.00 | 38.20 | 40.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 115.00 | 32.00 | 35.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 120.00 | 27.10 | 30.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 125.00 | 22.70 | 25.10 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 130.00 | 17.80 | 20.30 | 19.23 | % | 3 | 0 | 0.54 | 0.94 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 135.00 | 13.00 | 15.50 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.09 | 3/31/2025 3:59:57 PM EST | |||
| 140.00 | 9.40 | 10.20 | 7.75 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.81 | 0.02 | -0.11 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 145.00 | 5.60 | 6.10 | 5.20 | +1.45 | +38.67% | 1 | 27 | 0.29 | 0.67 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 150.00 | 2.70 | 4.20 | 3.20 | +1.68 | +110.53% | 1 | 103 | 0.32 | 0.45 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 155.00 | 0.90 | 1.40 | 1.10 | +0.50 | +83.34% | 6 | 58 | 0.26 | 0.24 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 160.00 | 0.30 | 0.60 | 0.43 | +0.18 | +72.00% | 3 | 42 | 0.27 | 0.11 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 165.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.04 | 0.01 | -0.03 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.45 | 0.01 | -0.09 | -90.00% | 3 | 10 | 0.41 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 2 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.10 | 0.10 | % | 2 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 105.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | -0.23 | -82.15% | 1 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.70 | 0.05 | -0.10 | -66.67% | 1 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.75 | 0.05 | -0.09 | -64.29% | 1 | 7 | 0.58 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.13 | % | 2 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 130.00 | 0.15 | 0.25 | 0.21 | -0.11 | -34.38% | 7 | 49 | 0.37 | -0.06 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 135.00 | 0.25 | 0.55 | 0.51 | -0.26 | -33.77% | 5 | 32 | 0.33 | -0.11 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 140.00 | 0.75 | 1.00 | 0.85 | -0.84 | -49.71% | 51 | 1,677 | 0.30 | -0.19 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 145.00 | 1.85 | 2.30 | 2.45 | -0.85 | -25.76% | 44 | 20 | 0.29 | -0.33 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 150.00 | 3.80 | 4.60 | 4.50 | -1.69 | -27.31% | 3 | 11 | 0.27 | -0.55 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 155.00 | 6.90 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.76 | 0.04 | -0.09 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 160.00 | 10.70 | 13.00 | 9.46 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.89 | 0.02 | -0.05 | 3/7/2025 | 3/31/2025 3:59:57 PM EST |
| 165.00 | 15.40 | 17.80 | 19.91 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 170.00 | 20.10 | 22.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 175.00 | 25.50 | 28.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 180.00 | 29.70 | 33.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 185.00 | 35.50 | 38.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 190.00 | 39.70 | 43.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 195.00 | 45.50 | 48.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 200.00 | 50.50 | 53.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 210.00 | 59.70 | 63.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 220.00 | 70.50 | 73.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |