Options Chain for ESSEX PPTY TR INC COM (ESS) - $283.59 as of 7/8/2025 3:25:37 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 | 139.10 | 143.10 | 141.10 | % | 0.97 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 150.00 | 133.90 | 138.10 | 136.00 | % | 0.91 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 155.00 | 128.90 | 133.10 | 131.00 | % | 0.85 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 160.00 | 124.10 | 128.00 | 126.05 | % | 0.79 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 165.00 | 119.10 | 123.00 | 121.05 | % | 0.73 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 170.00 | 114.10 | 118.10 | 116.10 | % | 0.68 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 175.00 | 109.10 | 113.20 | 111.15 | % | 0.64 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 180.00 | 104.10 | 108.20 | 106.15 | % | 0.59 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 185.00 | 99.10 | 103.20 | 101.15 | 121.21 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/8/2025 3:59:51 PM EST |
| 190.00 | 94.00 | 98.20 | 96.10 | % | 0.51 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 195.00 | 89.00 | 93.10 | 91.05 | % | 0.47 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 200.00 | 84.10 | 88.20 | 86.15 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 210.00 | 74.00 | 78.20 | 76.10 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 220.00 | 64.00 | 68.20 | 66.10 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 230.00 | 54.20 | 58.20 | 56.20 | % | 0.24 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 240.00 | 44.20 | 48.10 | 46.15 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 250.00 | 34.10 | 38.10 | 36.10 | 30.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:51 PM EST |
| 260.00 | 24.30 | 27.90 | 26.10 | 37.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.05 | 2/18/2025 | 7/8/2025 3:59:51 PM EST |
| 270.00 | 15.10 | 17.90 | 16.50 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.13 | 6/17/2025 | 7/8/2025 3:59:51 PM EST |
| 280.00 | 5.60 | 9.40 | 7.50 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.29 | 0.74 | 0.03 | -0.23 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 290.00 | 1.20 | 3.50 | 2.35 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.20 | 0.37 | 0.04 | -0.22 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.35 | 0.08 | 0.02 | -0.08 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.35 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 7/8/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/8/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/8/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/8/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/8/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/8/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/8/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 3:59:51 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/8/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.44 | -0.01 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.47 | -0.06 | 0.01 | -0.13 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 3.90 | 1.95 | 2.00 | -2.00 | -50.00% | 0.01 | 1 | 100 | 0.24 | -0.26 | 0.03 | -0.23 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 290.00 | 4.30 | 7.50 | 5.90 | 6.50 | -5.10 | -43.97% | 0.02 | 2 | 15 | 0.20 | -0.63 | 0.04 | -0.22 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 300.00 | 12.90 | 15.60 | 14.25 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | -0.92 | 0.02 | -0.08 | 3/10/2025 | 7/8/2025 3:59:51 PM EST |
| 310.00 | 22.70 | 26.20 | 24.45 | % | 0.08 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 320.00 | 32.10 | 36.20 | 34.15 | 41.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/8/2025 3:59:51 PM EST |
| 330.00 | 42.10 | 46.30 | 44.20 | 50.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/8/2025 3:59:51 PM EST |
| 340.00 | 52.10 | 56.20 | 54.15 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 350.00 | 62.10 | 66.20 | 64.15 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 360.00 | 72.20 | 76.20 | 74.20 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 370.00 | 82.10 | 86.20 | 84.15 | 82.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 3:59:51 PM EST |
| 380.00 | 92.20 | 96.20 | 94.20 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 390.00 | 102.10 | 106.20 | 104.15 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 400.00 | 112.10 | 116.20 | 114.15 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 410.00 | 122.10 | 126.20 | 124.15 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 420.00 | 132.10 | 136.30 | 134.20 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 430.00 | 142.10 | 146.20 | 144.15 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 440.00 | 152.10 | 156.20 | 154.15 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 450.00 | 162.10 | 166.20 | 164.15 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |