Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $148.31 as of 9/12/2025 3:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.60 | 79.40 | 78.00 | % | 1.11 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 75.00 | 71.60 | 74.40 | 73.00 | % | 0.97 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 80.00 | 66.60 | 69.40 | 68.00 | % | 0.85 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 85.00 | 61.60 | 64.40 | 63.00 | % | 0.74 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 56.60 | 59.40 | 58.00 | % | 0.64 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 51.60 | 54.40 | 53.00 | % | 0.56 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 100.00 | 46.60 | 49.40 | 48.00 | % | 0.48 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 105.00 | 41.60 | 44.40 | 43.00 | 43.00 | +5.28 | +14.00% | 0.41 | 35 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 36.60 | 39.40 | 38.00 | 38.00 | -0.30 | -0.79% | 0.35 | 16 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 31.60 | 34.40 | 33.00 | % | 0.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 120.00 | 26.60 | 29.30 | 27.95 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 125.00 | 21.60 | 24.30 | 22.95 | 25.57 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 16.60 | 19.40 | 18.00 | 18.00 | +5.10 | +39.54% | 0.14 | 20 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 11.80 | 13.50 | 12.65 | 12.80 | +5.80 | +82.86% | 0.09 | 960 | 92 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 5.90 | 9.30 | 7.60 | 7.80 | +0.30 | +4.00% | 0.05 | 961 | 126 | 0.72 | 0.92 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 1.85 | 3.80 | 2.83 | 2.89 | -0.56 | -16.24% | 0.02 | 21 | 84 | 0.36 | 0.67 | 0.10 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.40 | 0.75 | 0.58 | 0.49 | -0.11 | -18.34% | 0.00 | 20 | 107 | 0.23 | 0.21 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.41 | 0.03 | 0.02 | -0.02 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.32 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.76 | +0.59 | +347.06% | 0.00 | 1 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 10 | 109 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 10 | 119 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.10 | +33.34% | 0.00 | 21 | 78 | 0.28 | -0.08 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 1.10 | 2.05 | 1.58 | 1.31 | +0.17 | +14.92% | 0.01 | 3 | 16 | 0.22 | -0.33 | 0.10 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 3.10 | 5.60 | 4.35 | 4.00 | -2.80 | -41.18% | 0.03 | 1 | 28 | 0.42 | -0.79 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 7.30 | 10.10 | 8.70 | 10.43 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | -0.97 | 0.02 | -0.02 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 160.00 | 12.20 | 15.00 | 13.60 | 16.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 17.70 | 20.00 | 18.85 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 23.00 | 25.00 | 24.00 | 28.96 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 175.00 | 27.20 | 30.00 | 28.60 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 32.30 | 35.00 | 33.65 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 38.20 | 40.00 | 39.10 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 190.00 | 42.30 | 45.00 | 43.65 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 195.00 | 47.30 | 50.00 | 48.65 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 200.00 | 52.30 | 54.80 | 53.55 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 210.00 | 62.30 | 65.00 | 63.65 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 220.00 | 72.60 | 75.00 | 73.80 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 82.40 | 85.00 | 83.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |