Options Chain for EQUITY RESIDENTIAL SH BEN INT (EQR) - $67.61 as of 5/27/2025 1:50:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 35.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 37.50 | 28.80 | 33.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 40.00 | 26.30 | 30.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 42.50 | 23.90 | 28.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 45.00 | 22.10 | 24.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 47.50 | 18.90 | 22.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 17.30 | 19.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 55.00 | 11.50 | 15.00 | % | 0 | 0 | 0.70 | 1.00 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 57.50 | 9.70 | 12.10 | % | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 60.00 | 7.50 | 9.60 | 11.74 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.90 | 0.03 | -0.01 | 1/31/2025 | 5/27/2025 12:58:55 PM EST |
| 62.50 | 6.20 | 6.50 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.83 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 12:58:55 PM EST |
| 65.00 | 4.10 | 4.60 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.72 | 0.06 | -0.02 | 12/5/2024 | 5/27/2025 12:58:55 PM EST |
| 67.50 | 2.40 | 2.55 | 2.35 | +0.10 | +4.45% | 3 | 4 | 0.21 | 0.56 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 70.00 | 1.20 | 1.30 | 1.25 | +0.10 | +8.70% | 23 | 47 | 0.20 | 0.37 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 72.50 | 0.40 | 0.55 | 1.19 | 0.00 | 0.00% | 0 | 250 | 0.18 | 0.19 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.20 | 0.09 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 77.50 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 92 | 0.26 | 0.03 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 82.50 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 266 | 0.38 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 12:58:55 PM EST |
| 57.50 | 0.20 | 0.30 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.05 | 0.02 | -0.01 | 4/21/2025 | 5/27/2025 12:58:55 PM EST |
| 60.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 1 | 29 | 0.28 | -0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 62.50 | 0.60 | 0.70 | 0.62 | -0.08 | -11.43% | 17 | 8 | 0.26 | -0.17 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 65.00 | 1.10 | 1.15 | 1.15 | +0.10 | +9.53% | 2 | 36 | 0.24 | -0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 67.50 | 1.90 | 2.00 | 1.90 | -0.40 | -17.40% | 2 | 50 | 0.22 | -0.44 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 70.00 | 3.10 | 3.30 | 3.22 | -0.58 | -15.27% | 7 | 848 | 0.20 | -0.63 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 72.50 | 4.90 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 44 | 0.20 | -0.81 | 0.06 | -0.01 | 5/6/2025 | 5/27/2025 12:58:55 PM EST |
| 75.00 | 6.60 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.91 | 0.03 | -0.01 | 4/3/2025 | 5/27/2025 12:58:55 PM EST |
| 77.50 | 9.20 | 10.60 | 8.00 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 5/27/2025 12:58:55 PM EST |
| 80.00 | 11.60 | 14.10 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 82.50 | 13.60 | 16.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 85.00 | 15.90 | 19.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 90.00 | 20.90 | 23.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 95.00 | 24.90 | 29.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 100.00 | 30.00 | 34.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 105.00 | 34.90 | 39.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 110.00 | 39.80 | 44.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST |