Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $140.32 as of 6/2/2026 11:04:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 49.50 | 52.70 | 51.10 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 95.00 | 44.50 | 47.70 | 46.10 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 100.00 | 39.50 | 42.80 | 41.15 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 105.00 | 34.60 | 37.70 | 36.15 | % | 0.34 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 110.00 | 29.60 | 32.80 | 31.20 | % | 0.28 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 115.00 | 24.70 | 27.80 | 26.25 | % | 0.23 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 120.00 | 19.70 | 22.40 | 21.05 | % | 0.18 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 125.00 | 15.10 | 17.70 | 16.40 | % | 0.13 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 130.00 | 10.60 | 13.30 | 11.95 | % | 0.09 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.04 | 6/2/2026 9:58:55 AM EST | |||
| 135.00 | 6.80 | 9.20 | 8.00 | 11.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.66 | 0.03 | -0.05 | 5/27/2026 | 6/2/2026 9:58:55 AM EST |
| 140.00 | 4.90 | 6.30 | 5.60 | % | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.03 | -0.05 | 6/2/2026 9:58:55 AM EST | |||
| 145.00 | 1.70 | 4.00 | 2.85 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.25 | 0.35 | 0.03 | -0.05 | 5/29/2026 | 6/2/2026 9:58:55 AM EST |
| 150.00 | 0.90 | 2.45 | 1.68 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1,683 | 0.23 | 0.22 | 0.02 | -0.04 | 5/26/2026 | 6/2/2026 9:58:55 AM EST |
| 155.00 | 0.20 | 1.40 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.12 | 0.02 | -0.03 | 5/28/2026 | 6/2/2026 9:58:55 AM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 110.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 115.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.38 | -0.02 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 120.00 | 0.10 | 1.50 | 0.80 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.33 | -0.06 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 9:58:55 AM EST |
| 125.00 | 0.05 | 2.10 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.13 | 0.01 | -0.03 | 5/22/2026 | 6/2/2026 9:58:55 AM EST |
| 130.00 | 1.00 | 2.70 | 1.85 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1,679 | 0.25 | -0.22 | 0.02 | -0.04 | 5/19/2026 | 6/2/2026 9:58:55 AM EST |
| 135.00 | 1.95 | 4.60 | 3.28 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.28 | -0.34 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 140.00 | 4.60 | 6.60 | 5.60 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.27 | -0.49 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:58:55 AM EST |
| 145.00 | 6.90 | 9.50 | 8.20 | 9.64 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.65 | 0.03 | -0.05 | 5/18/2026 | 6/2/2026 9:58:55 AM EST |
| 150.00 | 10.30 | 13.00 | 11.65 | % | 0.08 | 0 | 0 | 0.32 | -0.78 | 0.02 | -0.04 | 6/2/2026 9:58:55 AM EST | |||
| 155.00 | 14.60 | 17.30 | 15.95 | % | 0.10 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.03 | 6/2/2026 9:58:55 AM EST | |||
| 160.00 | 19.50 | 22.20 | 20.85 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 6/2/2026 9:58:55 AM EST | |||
| 165.00 | 23.80 | 27.00 | 25.40 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:58:55 AM EST | |||
| 170.00 | 28.80 | 32.10 | 30.45 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 175.00 | 33.10 | 37.00 | 35.05 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 180.00 | 38.80 | 42.00 | 40.40 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 185.00 | 43.80 | 47.00 | 45.40 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 190.00 | 48.70 | 51.50 | 50.10 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 195.00 | 53.80 | 57.00 | 55.40 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST | |||
| 200.00 | 58.30 | 62.00 | 60.15 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:55 AM EST |