Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $141.05 as of 4/25/2025 8:31:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 59.80 | 62.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 54.80 | 57.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 49.90 | 52.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 45.00 | 47.80 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 100.00 | 40.10 | 43.10 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 105.00 | 35.20 | 38.30 | % | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.02 | 4/25/2025 4:00:03 PM EST | |||
| 110.00 | 30.40 | 33.40 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 115.00 | 26.20 | 28.40 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 4/25/2025 4:00:03 PM EST | |||
| 120.00 | 21.50 | 23.70 | % | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 125.00 | 17.00 | 19.20 | 35.18 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.80 | 0.01 | -0.05 | 3/10/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 13.80 | 14.90 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.74 | 0.02 | -0.05 | 3/13/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 10.10 | 11.30 | 8.95 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.65 | 0.02 | -0.05 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 7.10 | 8.40 | 8.90 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.54 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 4.30 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 159 | 0.30 | 0.41 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 2.80 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.29 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 1.50 | 2.10 | 1.85 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.19 | 0.02 | -0.03 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 0.75 | 1.20 | 0.90 | -0.35 | -28.00% | 2 | 226 | 0.28 | 0.11 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.35 | 0.85 | 0.50 | -0.10 | -16.67% | 1 | 20 | 0.28 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.20 | 0.65 | 0.47 | +0.04 | +9.31% | 10 | 153 | 0.28 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.05 | 1.60 | 0.82 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.02 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.10 | 2.25 | 0.39 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.45 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.03 | 0.00 | -0.01 | 4/2/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.15 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.04 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.20 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 80 | 0.56 | -0.06 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.55 | 2.45 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.08 | 0.01 | -0.03 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.80 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 158 | 0.45 | -0.11 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 1.20 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.16 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 1.75 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.20 | 0.01 | -0.05 | 3/19/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 2.70 | 3.20 | 2.90 | +0.20 | +7.41% | 13 | 17 | 0.34 | -0.26 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 4.10 | 4.90 | 4.69 | +0.29 | +6.60% | 3 | 25 | 0.33 | -0.35 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 6.10 | 6.80 | 6.60 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.46 | 0.02 | -0.06 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 8.60 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.59 | 0.03 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 10.50 | 13.00 | 13.45 | +1.45 | +12.09% | 1 | 10 | 0.31 | -0.71 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 15.20 | 17.10 | 29.90 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.81 | 0.02 | -0.03 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 18.90 | 22.30 | 20.73 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.89 | 0.01 | -0.02 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 24.00 | 26.90 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.94 | 0.01 | -0.01 | 11/18/2024 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 28.80 | 31.70 | 26.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.97 | 0.01 | -0.01 | 3/13/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 33.50 | 36.50 | 30.53 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.98 | 0.00 | -0.01 | 3/13/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 38.60 | 41.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 185.00 | 43.40 | 46.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 48.30 | 51.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 195.00 | 53.30 | 56.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 58.20 | 61.20 | 39.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 68.20 | 71.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 77.20 | 81.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 230.00 | 87.10 | 91.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 240.00 | 97.10 | 101.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 250.00 | 107.00 | 111.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |