Options Chain for ESSEX PPTY TR INC COM (ESS) - $270.39 as of 10/13/2026 9:04:48 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 | 124.30 | 126.50 | 125.40 | % | 0.86 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 150.00 | 118.80 | 121.80 | 120.30 | % | 0.80 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 155.00 | 114.30 | 116.40 | 115.35 | % | 0.74 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 160.00 | 109.00 | 111.80 | 110.40 | 125.58 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/12/2026 4:00:03 PM EST |
| 165.00 | 104.30 | 106.90 | 105.60 | 127.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/12/2026 4:00:03 PM EST |
| 170.00 | 99.00 | 102.00 | 100.50 | % | 0.59 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 175.00 | 93.80 | 96.50 | 95.15 | % | 0.54 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 180.00 | 89.40 | 92.00 | 90.70 | % | 0.50 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 185.00 | 84.40 | 86.50 | 85.45 | % | 0.46 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 190.00 | 79.40 | 82.00 | 80.70 | % | 0.42 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 195.00 | 74.40 | 76.90 | 75.65 | % | 0.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 200.00 | 69.40 | 71.40 | 70.40 | 83.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/12/2026 4:00:03 PM EST |
| 210.00 | 59.40 | 61.50 | 60.45 | 62.21 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:03 PM EST |
| 220.00 | 49.40 | 51.50 | 50.45 | % | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 230.00 | 39.40 | 41.90 | 40.65 | 42.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:03 PM EST |
| 240.00 | 29.40 | 31.90 | 30.65 | 32.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:03 PM EST |
| 250.00 | 19.10 | 21.90 | 20.50 | 22.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/12/2026 4:00:03 PM EST |
| 260.00 | 9.50 | 12.20 | 10.85 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.26 | 9/22/2026 | 10/12/2026 4:00:03 PM EST |
| 270.00 | 2.10 | 4.10 | 3.10 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.25 | 0.54 | 0.06 | -0.35 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.42 | 0.06 | 0.02 | -0.10 | 10/12/2026 | 10/12/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/12/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/12/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/12/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/12/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/12/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 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 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/12/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/12/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/12/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/12/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/12/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/12/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/12/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/12/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/12/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/12/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/12/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/12/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/12/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/12/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/12/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 1.65 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | -0.12 | 0.02 | -0.26 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 270.00 | 0.75 | 3.70 | 2.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.22 | -0.46 | 0.06 | -0.35 | 10/9/2026 | 10/12/2026 4:00:03 PM EST |
| 280.00 | 8.50 | 11.00 | 9.75 | 10.26 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.45 | -0.94 | 0.02 | -0.10 | 9/29/2026 | 10/12/2026 4:00:03 PM EST |
| 290.00 | 19.00 | 20.70 | 19.85 | 18.91 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 4:00:03 PM EST |
| 300.00 | 28.30 | 31.20 | 29.75 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/12/2026 4:00:03 PM EST |
| 310.00 | 38.60 | 41.30 | 39.95 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 320.00 | 48.30 | 51.20 | 49.75 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 330.00 | 58.30 | 61.40 | 59.85 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 340.00 | 68.70 | 70.90 | 69.80 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 350.00 | 78.70 | 81.30 | 80.00 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 360.00 | 87.90 | 91.30 | 89.60 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 370.00 | 98.40 | 101.20 | 99.80 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST | |||
| 380.00 | 108.30 | 111.40 | 109.85 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:03 PM EST |