Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $147.71 as of 7/27/2026 7:34:12 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 | 67.80 | 70.50 | 69.15 | 60.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:48 PM EST |
| 85.00 | 62.30 | 66.00 | 64.15 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 90.00 | 57.90 | 60.70 | 59.30 | % | 0.66 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 95.00 | 52.30 | 55.80 | 54.05 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 100.00 | 47.00 | 50.80 | 48.90 | 50.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:48 PM EST |
| 105.00 | 43.00 | 45.70 | 44.35 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 110.00 | 38.20 | 40.80 | 39.50 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:48 PM EST |
| 115.00 | 33.50 | 36.20 | 34.85 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 120.00 | 28.70 | 31.20 | 29.95 | 25.83 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.53 | 0.95 | 0.00 | -0.03 | 6/3/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 23.90 | 26.30 | 25.10 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.46 | 0.91 | 0.01 | -0.04 | 7/10/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 19.30 | 21.10 | 20.20 | 17.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.38 | 0.87 | 0.01 | -0.05 | 6/3/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 15.00 | 16.90 | 15.95 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.29 | 0.80 | 0.01 | -0.06 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 11.00 | 13.50 | 12.25 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.31 | 0.72 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 7.70 | 9.90 | 8.80 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.30 | 0.61 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 4.50 | 6.50 | 5.50 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.28 | 0.48 | 0.03 | -0.06 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 2.80 | 4.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.27 | 0.34 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 0.55 | 2.80 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.24 | 0.22 | 0.02 | -0.04 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 0.20 | 1.95 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.25 | 0.13 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 170.00 | 0.05 | 1.45 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | 0.07 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 175.00 | 0.10 | 1.40 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.04 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 8 | 0.42 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 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 | 1.10 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:48 PM EST |
| 115.00 | 0.05 | 1.60 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:48 PM EST |
| 120.00 | 0.05 | 1.75 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.39 | -0.05 | 0.00 | -0.03 | 6/24/2026 | 7/27/2026 3:59:48 PM EST |
| 125.00 | 0.15 | 1.65 | 0.90 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.09 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 130.00 | 0.35 | 2.25 | 1.30 | 1.26 | -0.52 | -29.22% | 0.01 | 1 | 10 | 0.33 | -0.13 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 135.00 | 0.80 | 3.20 | 2.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.32 | -0.20 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 140.00 | 2.00 | 4.20 | 3.10 | 2.89 | -0.81 | -21.90% | 0.02 | 27 | 142 | 0.31 | -0.28 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 145.00 | 3.70 | 5.80 | 4.75 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.30 | -0.39 | 0.02 | -0.06 | 6/29/2026 | 7/27/2026 3:59:48 PM EST |
| 150.00 | 6.00 | 8.20 | 7.10 | 10.34 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.28 | -0.52 | 0.03 | -0.06 | 7/9/2026 | 7/27/2026 3:59:48 PM EST |
| 155.00 | 8.80 | 11.70 | 10.25 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.66 | 0.02 | -0.05 | 6/9/2026 | 7/27/2026 3:59:48 PM EST |
| 160.00 | 12.20 | 15.00 | 13.60 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.32 | -0.78 | 0.02 | -0.04 | 6/9/2026 | 7/27/2026 3:59:48 PM EST |
| 165.00 | 16.10 | 19.10 | 17.60 | % | 0.11 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.03 | 7/27/2026 3:59:48 PM EST | |||
| 170.00 | 20.80 | 23.60 | 22.20 | % | 0.13 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:48 PM EST | |||
| 175.00 | 25.60 | 28.40 | 27.00 | % | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 180.00 | 30.40 | 33.30 | 31.85 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 185.00 | 35.30 | 38.20 | 36.75 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 190.00 | 40.40 | 43.20 | 41.80 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 195.00 | 45.20 | 48.70 | 46.95 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 200.00 | 50.30 | 53.60 | 51.95 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |