Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $145.19 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.10 | 57.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 49.20 | 52.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 44.30 | 47.60 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 39.40 | 42.60 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 34.50 | 37.80 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 29.70 | 33.60 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 25.50 | 27.70 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 21.10 | 22.70 | % | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 16.70 | 19.00 | % | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 12.60 | 13.90 | % | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.06 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 9.10 | 10.50 | 10.30 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.70 | 0.03 | -0.06 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 6.40 | 7.30 | 6.66 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.57 | 0.03 | -0.06 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 3.90 | 4.70 | 4.19 | -0.41 | -8.92% | 1 | 6 | 0.27 | 0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 2.35 | 2.90 | 2.41 | -0.29 | -10.75% | 5 | 44 | 0.27 | 0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 1.25 | 1.60 | 1.15 | -0.30 | -20.69% | 10 | 14 | 0.26 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 0.60 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.11 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 0.05 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.06 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 0.05 | 0.90 | % | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.20 | % | 2 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.08 | -0.02 | -20.00% | 12 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.20 | % | 2 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 110.00 | 0.20 | 0.85 | % | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.05 | 0.55 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.25 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.08 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 0.70 | 1.15 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 1.15 | 1.60 | 1.52 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.15 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 2.10 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.21 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 3.20 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.30 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 5.20 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.43 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 6.90 | 8.80 | 7.89 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.59 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 10.70 | 11.80 | % | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 14.50 | 16.50 | % | 0 | 0 | 0.35 | -0.82 | 0.02 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 18.70 | 20.50 | % | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 170.00 | 23.00 | 26.20 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 175.00 | 27.60 | 31.60 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 180.00 | 32.90 | 36.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 185.00 | 37.50 | 41.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 190.00 | 42.60 | 46.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 195.00 | 47.50 | 51.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 200.00 | 52.60 | 56.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |