Options Chain for ESSEX PPTY TR INC COM (ESS) - $253.18 as of 1/15/2026 1:44:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 81.70 | 85.90 | 83.80 | % | 0.49 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 175.00 | 76.70 | 80.70 | 78.70 | % | 0.45 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 180.00 | 71.60 | 75.70 | 73.65 | % | 0.41 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 185.00 | 66.70 | 70.70 | 68.70 | % | 0.37 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 190.00 | 61.70 | 65.70 | 63.70 | % | 0.34 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 195.00 | 56.70 | 60.70 | 58.70 | % | 0.30 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 200.00 | 51.70 | 55.70 | 53.70 | 66.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 1/15/2026 4:00:00 PM EST |
| 210.00 | 41.70 | 45.70 | 43.70 | 46.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/15/2026 4:00:00 PM EST |
| 220.00 | 31.80 | 35.70 | 33.75 | 70.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 1/15/2026 4:00:00 PM EST |
| 230.00 | 21.70 | 25.80 | 23.75 | 27.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/15/2026 4:00:00 PM EST |
| 240.00 | 12.80 | 15.40 | 14.10 | 20.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 1/15/2026 4:00:00 PM EST |
| 250.00 | 3.00 | 5.70 | 4.35 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | 0.71 | 0.07 | -0.68 | 1/9/2026 | 1/15/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.38 | 0.06 | 0.03 | -0.14 | 1/12/2026 | 1/15/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/15/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/15/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.05 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/15/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/15/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/15/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/15/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/15/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/15/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/15/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/15/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/15/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/15/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/15/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/15/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/15/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/15/2026 4:00:00 PM EST |
| 240.00 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.68 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/15/2026 4:00:00 PM EST |
| 250.00 | 0.10 | 2.65 | 1.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.44 | -0.29 | 0.07 | -0.68 | 1/12/2026 | 1/15/2026 4:00:00 PM EST |
| 260.00 | 4.90 | 7.50 | 6.20 | 8.24 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.46 | -0.94 | 0.03 | -0.14 | 1/14/2026 | 1/15/2026 4:00:00 PM EST |
| 270.00 | 14.80 | 18.30 | 16.55 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/15/2026 4:00:00 PM EST |
| 280.00 | 24.80 | 27.90 | 26.35 | 23.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/15/2026 4:00:00 PM EST |
| 290.00 | 34.80 | 38.00 | 36.40 | % | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 300.00 | 44.80 | 47.90 | 46.35 | 47.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:00 PM EST |
| 310.00 | 54.80 | 57.90 | 56.35 | 54.63 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 4:00:00 PM EST |
| 320.00 | 64.40 | 68.40 | 66.40 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 330.00 | 74.40 | 78.40 | 76.40 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 340.00 | 84.40 | 88.40 | 86.40 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 350.00 | 94.40 | 98.40 | 96.40 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 360.00 | 104.40 | 108.40 | 106.40 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 370.00 | 114.40 | 118.40 | 116.40 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 380.00 | 124.40 | 128.40 | 126.40 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 390.00 | 134.40 | 138.40 | 136.40 | % | 0.35 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 400.00 | 144.40 | 148.40 | 146.40 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 410.00 | 154.40 | 158.40 | 156.40 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST | |||
| 420.00 | 164.40 | 168.40 | 166.40 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:00 PM EST |