Options Chain for ESSEX PPTY TR INC COM (ESS) - $301.78 as of 11/20/2024 4:02:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 124.00 | 128.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 119.00 | 123.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 114.10 | 118.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 109.10 | 113.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 104.00 | 108.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 99.00 | 103.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 89.50 | 93.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 79.50 | 83.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 69.50 | 73.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 59.50 | 63.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 49.50 | 53.30 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 40.00 | 43.70 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 30.50 | 34.00 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 280.00 | 21.50 | 25.50 | 27.63 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.88 | 0.01 | -0.09 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 13.10 | 15.40 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.73 | 0.02 | -0.11 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 5.90 | 9.20 | 7.20 | -1.10 | -13.26% | 2 | 389 | 0.20 | 0.54 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 2.65 | 4.50 | 1.15 | -1.95 | -62.91% | 2 | 101 | 0.20 | 0.33 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.16 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 0.05 | 4.80 | 0.51 | 0.00 | 0.00% | 0 | 15 | 0.27 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 350.00 | 0.00 | 4.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.70 | 1.64 | 0.00 | 0.00% | 0 | 14 | 0.58 | -0.01 | 0.00 | -0.04 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 3.60 | 2.06 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.04 | 0.00 | -0.06 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 4.00 | 1.83 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.12 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 1.80 | 5.30 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.27 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 4.30 | 8.20 | 7.00 | +1.50 | +27.28% | 1 | 65 | 0.20 | -0.46 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 10.50 | 14.00 | % | 0 | 0 | 0.20 | -0.67 | 0.02 | -0.12 | 11/20/2024 4:00:01 PM EST | |||
| 320.00 | 17.50 | 22.00 | % | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.07 | 11/20/2024 4:00:01 PM EST | |||
| 330.00 | 27.80 | 31.50 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 340.00 | 37.70 | 41.50 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 350.00 | 47.30 | 51.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 360.00 | 57.10 | 61.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 370.00 | 67.20 | 71.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 380.00 | 77.40 | 81.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 390.00 | 87.40 | 91.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 400.00 | 97.30 | 101.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 410.00 | 107.30 | 111.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 420.00 | 117.30 | 121.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 430.00 | 127.30 | 131.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |