Options Chain for ESSEX PPTY TR INC COM (ESS) - $267.91 as of 8/29/2025 3:21:22 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 | 98.80 | 102.70 | 100.75 | % | 0.59 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 93.90 | 97.60 | 95.75 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 88.80 | 92.50 | 90.65 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 83.80 | 87.70 | 85.75 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 78.80 | 82.60 | 80.70 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 73.90 | 77.70 | 75.80 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 68.80 | 72.70 | 70.75 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 58.90 | 62.70 | 60.80 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 48.90 | 52.70 | 50.80 | % | 0.23 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 39.00 | 42.90 | 40.95 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 29.20 | 33.00 | 31.10 | % | 0.13 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 19.50 | 23.20 | 21.35 | 12.11 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.38 | 0.94 | 0.01 | -0.05 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 10.80 | 13.20 | 12.00 | 10.55 | +1.95 | +22.68% | 0.05 | 440 | 690 | 0.19 | 0.81 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 3.10 | 6.40 | 4.75 | 4.59 | +1.16 | +33.82% | 0.02 | 551 | 194 | 0.17 | 0.52 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 0.80 | 1.50 | 1.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.16 | 0.17 | 0.03 | -0.06 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.02 | 0.01 | -0.01 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 0.95 | 0.50 | 0.60 | -0.83 | -58.05% | 0.00 | 1 | 2 | 0.30 | -0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 250.00 | 0.25 | 0.95 | 0.60 | 0.90 | -0.05 | -5.27% | 0.00 | 1 | 47 | 0.24 | -0.06 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 260.00 | 0.40 | 2.15 | 1.28 | 1.28 | -1.77 | -58.04% | 0.00 | 1 | 991 | 0.18 | -0.19 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 270.00 | 2.20 | 6.20 | 4.20 | 4.00 | -5.20 | -56.53% | 0.02 | 1 | 67 | 0.17 | -0.48 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 280.00 | 8.40 | 11.80 | 10.10 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.23 | -0.83 | 0.03 | -0.06 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 290.00 | 17.80 | 21.50 | 19.65 | % | 0.07 | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 300.00 | 27.60 | 31.60 | 29.60 | % | 0.10 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 310.00 | 37.60 | 41.60 | 39.60 | % | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 320.00 | 47.60 | 51.50 | 49.55 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 330.00 | 57.70 | 61.60 | 59.65 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 340.00 | 67.60 | 71.60 | 69.60 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 350.00 | 77.60 | 81.60 | 79.60 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 360.00 | 87.60 | 91.60 | 89.60 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 370.00 | 97.60 | 101.20 | 99.40 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 380.00 | 107.60 | 111.60 | 109.60 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 390.00 | 117.60 | 121.60 | 119.60 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 400.00 | 127.60 | 131.60 | 129.60 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 410.00 | 137.60 | 141.60 | 139.60 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 420.00 | 147.60 | 151.60 | 149.60 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |