Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $142.29 as of 6/3/2026 4:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.70 | 65.40 | 63.55 | % | 0.79 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 85.00 | 57.10 | 60.30 | 58.70 | % | 0.69 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 90.00 | 52.70 | 55.30 | 54.00 | % | 0.60 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 95.00 | 47.60 | 50.20 | 48.90 | % | 0.51 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 100.00 | 42.50 | 45.20 | 43.85 | 45.00 | +3.71 | +8.99% | 0.44 | 1 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:40 PM EST |
| 105.00 | 37.90 | 40.30 | 39.10 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 110.00 | 32.70 | 35.30 | 34.00 | % | 0.31 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 115.00 | 27.50 | 30.20 | 28.85 | % | 0.25 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 120.00 | 22.90 | 25.30 | 24.10 | 24.88 | % | 0.20 | 1 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:40 PM EST | |
| 125.00 | 17.60 | 20.50 | 19.05 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/3/2026 3:59:40 PM EST |
| 130.00 | 13.20 | 15.40 | 14.30 | 8.41 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | 0.94 | 0.02 | -0.02 | 4/1/2026 | 6/3/2026 3:59:40 PM EST |
| 135.00 | 8.30 | 10.40 | 9.35 | 9.41 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.47 | 0.85 | 0.03 | -0.05 | 5/29/2026 | 6/3/2026 3:59:40 PM EST |
| 140.00 | 4.30 | 5.90 | 5.10 | 6.56 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.30 | 0.66 | 0.05 | -0.08 | 5/29/2026 | 6/3/2026 3:59:40 PM EST |
| 145.00 | 1.70 | 2.60 | 2.15 | 2.95 | +0.74 | +33.49% | 0.01 | 2 | 419 | 0.28 | 0.39 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 3:59:40 PM EST |
| 150.00 | 0.25 | 1.10 | 0.68 | 0.90 | +0.49 | +119.52% | 0.00 | 15 | 357 | 0.26 | 0.16 | 0.03 | -0.05 | 6/3/2026 | 6/3/2026 3:59:40 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.31 | 0.05 | 0.02 | -0.02 | 6/2/2026 | 6/3/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.42 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 6/3/2026 3:59:40 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 132 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:40 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 210.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/3/2026 3:59:40 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:40 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 3:59:40 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:40 PM EST |
| 130.00 | 0.05 | 1.05 | 0.55 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.35 | -0.06 | 0.02 | -0.02 | 6/2/2026 | 6/3/2026 3:59:40 PM EST |
| 135.00 | 0.40 | 1.40 | 0.90 | 0.70 | -0.80 | -53.34% | 0.01 | 5 | 157 | 0.31 | -0.15 | 0.03 | -0.05 | 6/3/2026 | 6/3/2026 3:59:40 PM EST |
| 140.00 | 1.55 | 2.55 | 2.05 | 1.65 | -1.90 | -53.53% | 0.01 | 5 | 55 | 0.28 | -0.34 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 3:59:40 PM EST |
| 145.00 | 3.80 | 5.40 | 4.60 | 3.75 | -1.45 | -27.89% | 0.03 | 16 | 27 | 0.25 | -0.61 | 0.05 | -0.08 | 6/3/2026 | 6/3/2026 3:59:40 PM EST |
| 150.00 | 7.30 | 9.20 | 8.25 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.84 | 0.03 | -0.05 | 5/29/2026 | 6/3/2026 3:59:40 PM EST |
| 155.00 | 11.60 | 13.90 | 12.75 | 11.94 | % | 0.08 | 1 | 3 | 0.44 | -0.95 | 0.02 | -0.02 | 6/3/2026 | 6/3/2026 3:59:40 PM EST | |
| 160.00 | 16.30 | 19.00 | 17.65 | % | 0.11 | 0 | 4 | 0.45 | -0.99 | 0.00 | -0.01 | 6/3/2026 3:59:40 PM EST | |||
| 165.00 | 21.40 | 24.20 | 22.80 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 170.00 | 26.50 | 30.10 | 28.30 | 30.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:40 PM EST |
| 175.00 | 31.30 | 34.70 | 33.00 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 180.00 | 36.10 | 40.00 | 38.05 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 185.00 | 41.30 | 44.70 | 43.00 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 190.00 | 46.30 | 50.20 | 48.25 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 195.00 | 51.30 | 55.20 | 53.25 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 200.00 | 56.10 | 60.20 | 58.15 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST | |||
| 210.00 | 66.10 | 70.20 | 68.15 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:40 PM EST |