Options Chain for ESSEX PPTY TR INC COM (ESS) - $274.76 as of 9/23/2026 4:02:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 126.60 | 130.60 | 128.60 | % | 0.89 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 150.00 | 121.60 | 125.70 | 123.65 | % | 0.82 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 155.00 | 116.60 | 120.80 | 118.70 | % | 0.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 160.00 | 111.70 | 115.80 | 113.75 | 125.58 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/23/2026 4:00:10 PM EST |
| 165.00 | 106.60 | 110.80 | 108.70 | 127.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/23/2026 4:00:10 PM EST |
| 170.00 | 101.60 | 105.80 | 103.70 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 175.00 | 97.30 | 99.40 | 98.35 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 180.00 | 91.60 | 95.80 | 93.70 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 185.00 | 86.60 | 90.80 | 88.70 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 190.00 | 81.90 | 85.80 | 83.85 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 195.00 | 76.60 | 80.90 | 78.75 | % | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 200.00 | 71.60 | 75.80 | 73.70 | 83.96 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 9/23/2026 4:00:10 PM EST |
| 210.00 | 61.60 | 65.80 | 63.70 | 40.33 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/23/2026 4:00:10 PM EST |
| 220.00 | 51.60 | 55.70 | 53.65 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 230.00 | 41.70 | 45.80 | 43.75 | 31.98 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/23/2026 4:00:10 PM EST |
| 240.00 | 31.80 | 35.80 | 33.80 | 55.29 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/23/2026 4:00:10 PM EST |
| 250.00 | 22.50 | 25.30 | 23.90 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.38 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 9/23/2026 4:00:10 PM EST |
| 260.00 | 13.60 | 15.80 | 14.70 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.15 | 0.86 | 0.02 | -0.06 | 9/22/2026 | 9/23/2026 4:00:10 PM EST |
| 270.00 | 5.90 | 8.10 | 7.00 | 3.84 | 0.00 | 0.00% | 0.03 | 0 | 326 | 0.17 | 0.64 | 0.03 | -0.09 | 9/18/2026 | 9/23/2026 4:00:10 PM EST |
| 280.00 | 0.30 | 3.30 | 1.80 | 2.00 | -0.20 | -9.10% | 0.01 | 6 | 181 | 0.14 | 0.31 | 0.03 | -0.07 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 290.00 | 0.20 | 1.15 | 0.68 | 0.40 | +0.21 | +110.53% | 0.00 | 6 | 417 | 0.18 | 0.09 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.29 | 0.02 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/23/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/23/2026 4:00:10 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/23/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/23/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/23/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/23/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/23/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/23/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/23/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/23/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/23/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/23/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/23/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/23/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/23/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/23/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 4:00:10 PM EST |
| 260.00 | 0.25 | 3.50 | 1.88 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.23 | -0.14 | 0.02 | -0.06 | 9/21/2026 | 9/23/2026 4:00:10 PM EST |
| 270.00 | 2.90 | 5.30 | 4.10 | 3.89 | 0.00 | 0.00% | 0.02 | 6 | 43 | 0.21 | -0.36 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 4:00:10 PM EST |
| 280.00 | 8.10 | 11.10 | 9.60 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.22 | -0.69 | 0.03 | -0.07 | 8/28/2026 | 9/23/2026 4:00:10 PM EST |
| 290.00 | 17.40 | 19.70 | 18.55 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.91 | 0.01 | -0.03 | 7/21/2026 | 9/23/2026 4:00:10 PM EST |
| 300.00 | 26.60 | 29.90 | 28.25 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.98 | 0.00 | -0.01 | 7/20/2026 | 9/23/2026 4:00:10 PM EST |
| 310.00 | 37.30 | 40.90 | 39.10 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 320.00 | 46.70 | 50.80 | 48.75 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 330.00 | 56.70 | 60.80 | 58.75 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 340.00 | 66.70 | 70.80 | 68.75 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 350.00 | 76.60 | 80.80 | 78.70 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 360.00 | 86.60 | 90.80 | 88.70 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 370.00 | 96.50 | 100.70 | 98.60 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST | |||
| 380.00 | 106.60 | 110.80 | 108.70 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:10 PM EST |