Options Chain for ESSEX PPTY TR INC COM (ESS) - $288.31 as of 5/5/2025 8:04:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 106.80 | 110.20 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 101.20 | 105.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 96.20 | 100.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 91.20 | 95.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 86.80 | 90.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 76.30 | 80.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 66.30 | 70.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 56.30 | 60.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 46.30 | 50.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 36.50 | 40.40 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 260.00 | 26.60 | 30.10 | 14.94 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.07 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 17.60 | 20.30 | 22.70 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.89 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 8.80 | 11.90 | 12.53 | 0.00 | 0.00% | 0 | 334 | 0.26 | 0.72 | 0.02 | -0.23 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 290.00 | 1.90 | 5.20 | 7.10 | 0.00 | 0.00% | 0 | 52 | 0.22 | 0.46 | 0.03 | -0.24 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.85 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.18 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 1.65 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.05 | 0.01 | -0.05 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 1.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 1.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.55 | 2.27 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.04 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.11 | 0.01 | -0.14 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 0.65 | 4.20 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.28 | 0.02 | -0.23 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 290.00 | 4.10 | 7.00 | 28.10 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.54 | 0.03 | -0.24 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 11.40 | 14.00 | 6.49 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.82 | 0.02 | -0.15 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 310.00 | 20.90 | 24.00 | 42.46 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.05 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 320.00 | 29.80 | 33.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 330.00 | 40.10 | 43.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 340.00 | 50.00 | 53.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 350.00 | 60.00 | 63.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 360.00 | 70.00 | 73.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 370.00 | 79.90 | 83.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 380.00 | 89.90 | 93.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 390.00 | 99.90 | 103.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 400.00 | 109.90 | 113.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 410.00 | 119.80 | 124.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 420.00 | 130.00 | 133.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 430.00 | 140.20 | 144.00 | 171.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 440.00 | 150.00 | 153.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |