Options Chain for ESSEX PPTY TR INC COM (ESS) - $276.70 as of 5/26/2026 5:58:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 120.80 | 124.90 | 122.85 | % | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 160.00 | 116.00 | 119.80 | 117.90 | % | 0.74 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 165.00 | 111.00 | 114.90 | 112.95 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 170.00 | 106.00 | 109.80 | 107.90 | % | 0.63 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 175.00 | 101.00 | 105.00 | 103.00 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 180.00 | 96.00 | 100.00 | 98.00 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 185.00 | 90.90 | 94.90 | 92.90 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 190.00 | 86.10 | 90.00 | 88.05 | % | 0.46 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 195.00 | 81.10 | 84.90 | 83.00 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 200.00 | 76.10 | 80.10 | 78.10 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 210.00 | 66.20 | 70.10 | 68.15 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 220.00 | 56.20 | 60.10 | 58.15 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 230.00 | 47.20 | 49.50 | 48.35 | % | 0.21 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:58 PM EST | |||
| 240.00 | 37.10 | 40.00 | 38.55 | % | 0.16 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 5/26/2026 3:59:58 PM EST | |||
| 250.00 | 27.00 | 30.20 | 28.60 | % | 0.11 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.05 | 5/26/2026 3:59:58 PM EST | |||
| 260.00 | 17.90 | 20.80 | 19.35 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.23 | 0.87 | 0.01 | -0.08 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 270.00 | 10.10 | 12.50 | 11.30 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 359 | 0.24 | 0.70 | 0.02 | -0.12 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |
| 280.00 | 3.50 | 5.50 | 4.50 | 4.67 | +0.56 | +13.63% | 0.02 | 1 | 178 | 0.20 | 0.45 | 0.03 | -0.13 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 1.22 | -0.03 | -2.40% | 0.00 | 1 | 8 | 0.25 | 0.19 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.03 | 5/26/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 5/26/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/26/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 5/26/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 1.85 | 0.93 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.02 | 0.00 | -0.02 | 4/30/2026 | 5/26/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.05 | 0.01 | -0.05 | 5/15/2026 | 5/26/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.13 | 0.01 | -0.08 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 270.00 | 2.45 | 4.90 | 3.68 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.25 | -0.30 | 0.02 | -0.12 | 5/22/2026 | 5/26/2026 3:59:58 PM EST |
| 280.00 | 5.60 | 7.50 | 6.55 | % | 0.02 | 0 | 0 | 0.19 | -0.55 | 0.03 | -0.13 | 5/26/2026 3:59:58 PM EST | |||
| 290.00 | 11.60 | 14.30 | 12.95 | % | 0.04 | 0 | 0 | 0.23 | -0.81 | 0.02 | -0.08 | 5/26/2026 3:59:58 PM EST | |||
| 300.00 | 20.50 | 23.70 | 22.10 | % | 0.07 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.03 | 5/26/2026 3:59:58 PM EST | |||
| 310.00 | 30.40 | 34.50 | 32.45 | % | 0.10 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/26/2026 3:59:58 PM EST | |||
| 320.00 | 40.40 | 44.50 | 42.45 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 330.00 | 50.40 | 54.50 | 52.45 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 340.00 | 60.40 | 64.50 | 62.45 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 350.00 | 70.40 | 74.50 | 72.45 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 360.00 | 80.40 | 84.50 | 82.45 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST | |||
| 370.00 | 90.40 | 94.50 | 92.45 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:58 PM EST |