Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $149.34 as of 7/3/2026 6:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 57.60 | 61.60 | 59.60 | % | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 95.00 | 52.60 | 56.80 | 54.70 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 100.00 | 48.40 | 51.90 | 50.15 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 105.00 | 43.50 | 46.80 | 45.15 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 110.00 | 38.60 | 41.90 | 40.25 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 115.00 | 33.70 | 36.50 | 35.10 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 120.00 | 28.90 | 31.70 | 30.30 | % | 0.25 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 125.00 | 24.20 | 27.00 | 25.60 | % | 0.20 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 7/2/2026 3:59:47 PM EST | |||
| 130.00 | 19.50 | 22.30 | 20.90 | % | 0.16 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.04 | 7/2/2026 3:59:47 PM EST | |||
| 135.00 | 15.00 | 17.70 | 16.35 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.04 | 7/2/2026 3:59:47 PM EST | |||
| 140.00 | 10.90 | 13.50 | 12.20 | % | 0.09 | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.05 | 7/2/2026 3:59:47 PM EST | |||
| 145.00 | 7.20 | 9.80 | 8.50 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.03 | -0.06 | 7/2/2026 3:59:47 PM EST | |||
| 150.00 | 4.20 | 6.90 | 5.55 | 5.50 | +1.30 | +30.96% | 0.04 | 1 | 1 | 0.27 | 0.50 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 155.00 | 2.05 | 4.40 | 3.23 | 3.60 | -0.05 | -1.37% | 0.02 | 1 | 21 | 0.25 | 0.35 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:47 PM EST |
| 160.00 | 0.65 | 3.00 | 1.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.23 | 0.02 | -0.04 | 6/23/2026 | 7/2/2026 3:59:47 PM EST |
| 165.00 | 0.05 | 2.10 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.14 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 3:59:47 PM EST |
| 170.00 | 0.05 | 1.45 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.08 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:47 PM EST |
| 120.00 | 0.05 | 1.60 | 0.83 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:47 PM EST |
| 125.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.03 | 7/2/2026 3:59:47 PM EST | |||
| 130.00 | 0.10 | 1.85 | 0.98 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.11 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 3:59:47 PM EST |
| 135.00 | 0.40 | 2.55 | 1.48 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.28 | -0.17 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 3:59:47 PM EST |
| 140.00 | 1.05 | 3.60 | 2.33 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | -0.25 | 0.02 | -0.05 | 6/23/2026 | 7/2/2026 3:59:47 PM EST |
| 145.00 | 2.60 | 5.10 | 3.85 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.36 | 0.03 | -0.06 | 6/22/2026 | 7/2/2026 3:59:47 PM EST |
| 150.00 | 4.60 | 7.30 | 5.95 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.25 | -0.50 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 3:59:47 PM EST |
| 155.00 | 7.10 | 10.00 | 8.55 | % | 0.06 | 0 | 0 | 0.23 | -0.65 | 0.03 | -0.05 | 7/2/2026 3:59:47 PM EST | |||
| 160.00 | 10.70 | 13.60 | 12.15 | % | 0.08 | 0 | 0 | 0.21 | -0.77 | 0.02 | -0.04 | 7/2/2026 3:59:47 PM EST | |||
| 165.00 | 14.90 | 17.80 | 16.35 | % | 0.10 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.03 | 7/2/2026 3:59:47 PM EST | |||
| 170.00 | 19.50 | 22.40 | 20.95 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 7/2/2026 3:59:47 PM EST | |||
| 175.00 | 23.80 | 27.90 | 25.85 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 180.00 | 28.70 | 32.90 | 30.80 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:47 PM EST | |||
| 185.00 | 33.70 | 37.80 | 35.75 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 190.00 | 38.70 | 42.90 | 40.80 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 195.00 | 43.70 | 47.80 | 45.75 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST | |||
| 200.00 | 48.70 | 52.90 | 50.80 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:47 PM EST |