Options Chain for ESSEX PPTY TR INC COM (ESS) - $267.09 as of 9/15/2025 3:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 93.40 | 96.60 | 95.00 | % | 0.56 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 175.00 | 88.10 | 91.60 | 89.85 | % | 0.51 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 180.00 | 83.20 | 86.60 | 84.90 | % | 0.47 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 185.00 | 78.00 | 81.60 | 79.80 | % | 0.43 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 190.00 | 72.90 | 76.60 | 74.75 | % | 0.39 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 195.00 | 68.10 | 71.60 | 69.85 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 200.00 | 62.90 | 66.60 | 64.75 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 210.00 | 53.00 | 56.70 | 54.85 | % | 0.26 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 220.00 | 43.20 | 46.50 | 44.85 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 230.00 | 32.90 | 36.50 | 34.70 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 240.00 | 23.00 | 26.70 | 24.85 | % | 0.10 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 250.00 | 13.50 | 16.20 | 14.85 | 12.11 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.60 | 0.95 | 0.01 | -0.15 | 8/18/2025 | 9/15/2025 3:59:51 PM EST |
| 260.00 | 3.90 | 7.40 | 5.65 | 8.15 | 0.00 | 0.00% | 0.02 | 0 | 465 | 0.43 | 0.73 | 0.04 | -0.36 | 9/9/2025 | 9/15/2025 3:59:51 PM EST |
| 270.00 | 0.10 | 2.00 | 1.05 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.25 | 0.23 | 0.04 | -0.27 | 9/12/2025 | 9/15/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.33 | 0.01 | 0.00 | -0.03 | 9/8/2025 | 9/15/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/15/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 9/15/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | -0.05 | 0.01 | -0.15 | 9/2/2025 | 9/15/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.29 | -0.27 | 0.04 | -0.36 | 9/11/2025 | 9/15/2025 3:59:51 PM EST |
| 270.00 | 4.10 | 7.20 | 5.65 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.35 | -0.77 | 0.04 | -0.27 | 8/29/2025 | 9/15/2025 3:59:51 PM EST |
| 280.00 | 13.60 | 16.90 | 15.25 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 7/31/2025 | 9/15/2025 3:59:51 PM EST |
| 290.00 | 23.50 | 27.10 | 25.30 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 300.00 | 33.50 | 37.10 | 35.30 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 310.00 | 43.60 | 47.10 | 45.35 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 320.00 | 53.50 | 57.10 | 55.30 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 330.00 | 63.50 | 67.10 | 65.30 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 340.00 | 73.50 | 77.10 | 75.30 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 350.00 | 83.60 | 87.10 | 85.35 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 360.00 | 93.70 | 97.10 | 95.40 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 370.00 | 103.60 | 107.10 | 105.35 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 380.00 | 113.50 | 117.10 | 115.30 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 390.00 | 123.50 | 127.10 | 125.30 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 400.00 | 133.50 | 137.10 | 135.30 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 410.00 | 143.60 | 147.10 | 145.35 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 420.00 | 153.50 | 157.10 | 155.30 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST |