Options Chain for ESSEX PPTY TR INC COM (ESS) - $284.20 as of 7/4/2025 1:03:24 AM 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 | 137.70 | 141.40 | 139.55 | % | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 150.00 | 132.40 | 136.40 | 134.40 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 155.00 | 127.60 | 131.40 | 129.50 | % | 0.84 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 160.00 | 122.70 | 126.40 | 124.55 | % | 0.78 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 165.00 | 117.70 | 121.40 | 119.55 | % | 0.72 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 170.00 | 112.40 | 116.40 | 114.40 | % | 0.67 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 175.00 | 107.40 | 111.40 | 109.40 | % | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 180.00 | 102.50 | 106.40 | 104.45 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 185.00 | 97.70 | 101.50 | 99.60 | 121.21 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 7/3/2025 12:58:48 PM EST |
| 190.00 | 92.70 | 96.50 | 94.60 | % | 0.50 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 195.00 | 87.30 | 91.60 | 89.45 | % | 0.46 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 200.00 | 82.60 | 86.50 | 84.55 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 210.00 | 72.80 | 76.50 | 74.65 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 220.00 | 62.50 | 66.50 | 64.50 | % | 0.29 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 230.00 | 53.00 | 56.60 | 54.80 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 240.00 | 43.10 | 46.60 | 44.85 | % | 0.19 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 250.00 | 32.70 | 36.70 | 34.70 | 30.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 7/3/2025 12:58:48 PM EST |
| 260.00 | 23.50 | 26.80 | 25.15 | 37.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 2/18/2025 | 7/3/2025 12:58:48 PM EST |
| 270.00 | 14.10 | 17.40 | 15.75 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.09 | 6/17/2025 | 7/3/2025 12:58:48 PM EST |
| 280.00 | 6.20 | 9.80 | 8.00 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.24 | 0.65 | 0.03 | -0.16 | 7/1/2025 | 7/3/2025 12:58:48 PM EST |
| 290.00 | 1.35 | 3.60 | 2.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.21 | 0.33 | 0.03 | -0.15 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.32 | 0.09 | 0.02 | -0.07 | 6/25/2025 | 7/3/2025 12:58:48 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.42 | 0.01 | 0.00 | -0.02 | 6/6/2025 | 7/3/2025 12:58:48 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:58:48 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:58:48 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:48 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:58:48 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:58:48 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:48 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/3/2025 12:58:48 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/3/2025 12:58:48 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/3/2025 12:58:48 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:48 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 | 1.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:48 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:48 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/3/2025 12:58:48 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:48 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:58:48 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:58:48 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/3/2025 12:58:48 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/3/2025 12:58:48 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/3/2025 12:58:48 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:48 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 7/3/2025 12:58:48 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | -0.03 | 0.00 | -0.03 | 6/20/2025 | 7/3/2025 12:58:48 PM EST |
| 270.00 | 0.00 | 2.70 | 1.35 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.37 | -0.12 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 280.00 | 1.40 | 4.50 | 2.95 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.21 | -0.35 | 0.03 | -0.16 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 290.00 | 5.70 | 8.70 | 7.20 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.17 | -0.67 | 0.03 | -0.15 | 7/2/2025 | 7/3/2025 12:58:48 PM EST |
| 300.00 | 14.10 | 17.20 | 15.65 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | -0.91 | 0.02 | -0.07 | 3/10/2025 | 7/3/2025 12:58:48 PM EST |
| 310.00 | 23.90 | 27.30 | 25.60 | % | 0.08 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 320.00 | 34.00 | 37.60 | 35.80 | 41.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/3/2025 12:58:48 PM EST |
| 330.00 | 43.90 | 47.60 | 45.75 | 50.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/3/2025 12:58:48 PM EST |
| 340.00 | 54.00 | 57.60 | 55.80 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 350.00 | 63.90 | 67.60 | 65.75 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 360.00 | 73.90 | 77.60 | 75.75 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 370.00 | 83.90 | 87.90 | 85.90 | 82.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:58:48 PM EST |
| 380.00 | 93.90 | 97.90 | 95.90 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 390.00 | 103.90 | 107.90 | 105.90 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 400.00 | 113.90 | 117.90 | 115.90 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 410.00 | 123.80 | 127.60 | 125.70 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 420.00 | 134.00 | 137.90 | 135.95 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 430.00 | 143.70 | 147.90 | 145.80 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 440.00 | 153.90 | 157.60 | 155.75 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 450.00 | 164.00 | 167.60 | 165.80 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST |