Options Chain for ESSEX PPTY TR INC COM (ESS) - $245.90 as of 5/1/2024 4:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 118.50 | 122.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 130.00 | 113.50 | 117.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 135.00 | 108.50 | 112.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 140.00 | 103.50 | 108.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 145.00 | 98.50 | 103.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 150.00 | 93.50 | 98.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 155.00 | 88.50 | 93.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 160.00 | 83.50 | 88.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 165.00 | 78.50 | 83.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 170.00 | 73.50 | 78.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 175.00 | 68.50 | 73.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 180.00 | 63.70 | 68.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 185.00 | 58.70 | 63.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 190.00 | 53.70 | 58.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:54 PM EST | |||
| 195.00 | 49.00 | 53.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:54 PM EST | |||
| 200.00 | 44.00 | 48.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:54 PM EST | |||
| 210.00 | 33.70 | 38.50 | 38.10 | % | 1 | 0 | 0.61 | 1.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:54 PM EST | |
| 220.00 | 24.50 | 28.50 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.11 | 5/1/2024 3:59:54 PM EST | |||
| 230.00 | 15.20 | 18.90 | 16.42 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.93 | 0.01 | -0.15 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 240.00 | 7.40 | 10.50 | 10.50 | +0.40 | +3.96% | 1 | 368 | 0.20 | 0.74 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 250.00 | 2.60 | 4.30 | 3.60 | -0.80 | -18.19% | 24 | 30 | 0.23 | 0.41 | 0.04 | -0.18 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 260.00 | 0.25 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.12 | 0.02 | -0.08 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.02 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.08 | 3/14/2024 | 5/1/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.09 | 3/18/2024 | 5/1/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.09 | 4/19/2024 | 5/1/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.10 | 4/22/2024 | 5/1/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 2.35 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.11 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 230.00 | 0.25 | 3.70 | 0.85 | 0.00 | 0.00% | 6 | 10 | 0.36 | -0.07 | 0.01 | -0.15 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 240.00 | 1.60 | 3.80 | 2.40 | -0.13 | -5.14% | 11 | 3 | 0.26 | -0.26 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 250.00 | 5.70 | 7.70 | 6.50 | % | 13 | 0 | 0.31 | -0.59 | 0.04 | -0.18 | 5/1/2024 | 5/1/2024 3:59:54 PM EST | |
| 260.00 | 12.00 | 16.90 | % | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 270.00 | 22.00 | 26.50 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/1/2024 3:59:54 PM EST | |||
| 280.00 | 32.00 | 36.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 290.00 | 42.00 | 46.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 300.00 | 52.00 | 56.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 310.00 | 62.00 | 66.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 320.00 | 72.00 | 76.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 330.00 | 82.00 | 86.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 340.00 | 92.00 | 96.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 350.00 | 102.00 | 106.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 360.00 | 112.00 | 116.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST |