Options Chain for ESSEX PPTY TR INC COM (ESS)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
115.00 100.70 105.40 % 0 0 2.27 1.00 0.00 -0.01 12/2/2022 8:59:50 PM
120.00 95.70 100.50 % 0 0 2.14 1.00 0.00 -0.01 12/2/2022 8:59:50 PM
125.00 90.70 95.50 % 0 0 2.02 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
130.00 85.70 90.50 % 0 0 1.90 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
135.00 80.70 85.50 % 0 0 1.78 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
140.00 75.70 80.50 % 0 0 1.67 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
145.00 70.70 75.50 % 0 0 1.56 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
150.00 65.70 70.50 % 0 0 1.49 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
155.00 60.70 65.50 % 0 0 1.38 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
160.00 55.70 60.50 % 0 0 1.28 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
165.00 50.70 55.50 % 0 0 1.21 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
170.00 45.70 50.50 % 0 0 1.11 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
175.00 41.00 45.50 % 0 0 0.97 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
180.00 35.80 40.50 % 0 0 0.91 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
185.00 31.10 35.50 % 0 0 0.78 1.00 0.00 -0.02 12/2/2022 8:59:50 PM
190.00 26.00 30.50 % 0 0 0.71 0.99 0.00 -0.03 12/2/2022 8:59:50 PM
195.00 21.40 26.00 19.99 0.00 0.00% 0 1 0.65 0.96 0.01 -0.06 11/21/2022 12/2/2022 8:59:50 PM
200.00 16.50 21.00 15.70 0.00 0.00% 0 1 0.55 0.94 0.01 -0.07 11/21/2022 12/2/2022 8:59:50 PM
210.00 7.60 12.20 7.40 0.00 0.00% 0 28 0.45 0.77 0.03 -0.15 11/29/2022 12/2/2022 8:59:50 PM
220.00 2.20 4.60 3.90 0.00 0.00% 0 29 0.25 0.44 0.04 -0.16 11/30/2022 12/2/2022 8:59:50 PM
230.00 0.15 2.10 0.60 -0.12 -16.67% 2 24 0.26 0.11 0.02 -0.07 12/2/2022 12/2/2022 8:59:50 PM
240.00 0.00 4.80 4.40 0.00 0.00% 0 3 0.72 0.02 0.00 -0.01 10/24/2022 12/2/2022 8:59:50 PM
250.00 0.00 4.80 % 0 0 0.87 0.00 0.00 0.00 12/2/2022 8:59:50 PM
260.00 0.00 4.80 % 0 0 1.00 0.00 0.00 0.00 12/2/2022 8:59:50 PM
270.00 0.00 4.80 % 0 0 1.13 0.00 0.00 0.00 12/2/2022 8:59:50 PM
280.00 0.00 1.05 % 0 0 0.82 0.00 0.00 0.00 12/2/2022 8:59:50 PM
290.00 0.00 4.80 % 0 0 1.35 0.00 0.00 0.00 12/2/2022 8:59:50 PM
300.00 0.00 4.80 % 0 0 1.45 0.00 0.00 0.00 12/2/2022 8:59:50 PM
310.00 0.00 4.80 % 0 0 1.55 0.00 0.00 0.00 12/2/2022 8:59:50 PM
320.00 0.00 4.80 % 0 0 1.64 0.00 0.00 0.00 12/2/2022 8:59:50 PM
330.00 0.00 4.80 % 0 0 1.72 0.00 0.00 0.00 12/2/2022 8:59:50 PM
340.00 0.00 4.80 % 0 0 1.81 0.00 0.00 0.00 12/2/2022 8:59:50 PM
350.00 0.00 2.50 % 0 0 1.60 0.00 0.00 0.00 12/2/2022 8:59:50 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
115.00 0.00 0.05 % 0 0 1.25 0.00 0.00 -0.01 12/2/2022 8:59:50 PM
120.00 0.00 4.80 % 0 0 2.61 0.00 0.00 -0.01 12/2/2022 8:59:50 PM
125.00 0.00 0.15 0.05 0.00 0.00% 0 67 1.25 0.00 0.00 -0.02 11/21/2022 12/2/2022 8:59:50 PM
130.00 0.00 4.80 0.05 0.00 0.00% 0 10 2.33 0.00 0.00 -0.02 11/1/2022 12/2/2022 8:59:50 PM
135.00 0.00 4.80 0.60 0.00 0.00% 0 1 2.20 0.00 0.00 -0.02 10/24/2022 12/2/2022 8:59:50 PM
140.00 0.00 4.80 % 0 0 2.07 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
145.00 0.00 4.80 % 0 0 1.94 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
150.00 0.00 4.80 % 0 0 1.82 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
155.00 0.00 4.80 % 0 0 1.70 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
160.00 0.00 4.80 % 0 0 1.59 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
165.00 0.00 4.80 % 0 0 1.47 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
170.00 0.00 4.80 % 0 0 1.36 0.00 0.00 -0.02 12/2/2022 8:59:50 PM
175.00 0.00 4.80 1.25 0.00 0.00% 0 2 1.26 0.00 0.00 -0.02 11/4/2022 12/2/2022 8:59:50 PM
180.00 0.00 4.80 1.00 0.00 0.00% 0 5 1.15 0.00 0.00 -0.02 11/17/2022 12/2/2022 8:59:50 PM
185.00 0.00 4.80 1.60 0.00 0.00% 0 6 1.04 0.00 0.00 -0.02 11/17/2022 12/2/2022 8:59:50 PM
190.00 0.00 4.80 0.12 0.00 0.00% 0 70 0.93 -0.01 0.00 -0.03 12/1/2022 12/2/2022 8:59:50 PM
195.00 0.35 0.80 0.54 0.00 0.00% 0 125 0.40 -0.04 0.01 -0.06 12/1/2022 12/2/2022 8:59:50 PM
200.00 0.00 2.00 1.12 0.00 0.00% 0 32 0.49 -0.06 0.01 -0.07 11/30/2022 12/2/2022 8:59:50 PM
210.00 1.30 2.80 1.40 +0.06 +4.48% 2 44 0.30 -0.23 0.03 -0.15 12/2/2022 12/2/2022 8:59:50 PM
220.00 4.60 5.60 5.47 0.00 0.00% 0 15 0.24 -0.56 0.04 -0.16 11/30/2022 12/2/2022 8:59:50 PM
230.00 10.30 14.80 18.15 0.00 0.00% 0 2 0.42 -0.89 0.02 -0.07 11/28/2022 12/2/2022 8:59:50 PM
240.00 20.00 24.40 29.10 0.00 0.00% 0 2 0.55 -0.98 0.00 -0.01 11/14/2022 12/2/2022 8:59:50 PM
250.00 30.00 34.50 34.62 0.00 0.00% 0 0 0.70 -1.00 0.00 0.00 11/11/2022 12/2/2022 8:59:50 PM
260.00 40.00 44.30 % 0 0 0.82 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
270.00 50.00 54.30 % 0 0 0.93 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
280.00 60.00 64.30 % 0 0 1.04 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
290.00 70.00 74.30 % 0 0 1.14 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
300.00 80.00 84.70 % 0 0 1.24 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
310.00 90.00 94.70 % 0 0 1.33 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
320.00 100.00 104.70 % 0 0 1.42 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
330.00 110.00 114.70 % 0 0 1.50 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
340.00 120.00 124.70 % 0 0 1.57 -1.00 0.00 0.00 12/2/2022 8:59:50 PM
350.00 130.00 134.70 % 0 0 1.66 -1.00 0.00 0.00 12/2/2022 8:59:50 PM