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 |