Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $139.87 as of 10/22/2026 7:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.30 | 60.20 | 58.25 | % | 0.69 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 90.00 | 51.30 | 55.20 | 53.25 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 95.00 | 46.30 | 50.20 | 48.25 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 100.00 | 41.40 | 45.30 | 43.35 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 105.00 | 36.50 | 40.30 | 38.40 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 110.00 | 31.50 | 34.10 | 32.80 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 115.00 | 26.60 | 29.10 | 27.85 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 120.00 | 22.30 | 24.30 | 23.30 | % | 0.19 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 10/22/2026 3:59:49 PM EST | |||
| 125.00 | 17.10 | 19.40 | 18.25 | % | 0.15 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.03 | 10/22/2026 3:59:49 PM EST | |||
| 130.00 | 13.10 | 14.80 | 13.95 | % | 0.11 | 0 | 0 | 0.41 | 0.86 | 0.02 | -0.05 | 10/22/2026 3:59:49 PM EST | |||
| 135.00 | 8.80 | 10.50 | 9.65 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.29 | 0.76 | 0.03 | -0.06 | 10/15/2026 | 10/22/2026 3:59:49 PM EST |
| 140.00 | 5.50 | 6.70 | 6.10 | 6.00 | +0.71 | +13.43% | 0.04 | 4 | 201 | 0.28 | 0.62 | 0.03 | -0.07 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 145.00 | 2.95 | 4.00 | 3.48 | 3.50 | +0.88 | +33.59% | 0.02 | 9 | 115 | 0.27 | 0.44 | 0.04 | -0.07 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 150.00 | 1.35 | 1.95 | 1.65 | 1.35 | +1.30 | +2,600.00% | 0.01 | 2 | 134 | 0.26 | 0.27 | 0.03 | -0.06 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 155.00 | 0.45 | 0.95 | 0.70 | 0.55 | +0.11 | +25.00% | 0.00 | 2 | 67 | 0.25 | 0.15 | 0.02 | -0.04 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 160.00 | 0.15 | 0.60 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.07 | 0.01 | -0.03 | 10/19/2026 | 10/22/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 10/22/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/22/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 3:59:49 PM EST |
| 120.00 | 0.30 | 0.60 | 0.45 | 0.38 | -0.22 | -36.67% | 0.00 | 1 | 52 | 0.41 | -0.04 | 0.01 | -0.02 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 125.00 | 0.05 | 1.50 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,723 | 0.35 | -0.08 | 0.01 | -0.03 | 10/20/2026 | 10/22/2026 3:59:49 PM EST |
| 130.00 | 0.60 | 1.55 | 1.08 | 1.11 | -0.04 | -3.48% | 0.01 | 4 | 132 | 0.33 | -0.14 | 0.02 | -0.05 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 135.00 | 1.35 | 2.10 | 1.73 | 1.96 | -0.14 | -6.67% | 0.01 | 17 | 157 | 0.30 | -0.24 | 0.03 | -0.06 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 140.00 | 2.25 | 3.50 | 2.88 | 3.28 | -0.62 | -15.90% | 0.02 | 4 | 5 | 0.26 | -0.38 | 0.03 | -0.07 | 10/22/2026 | 10/22/2026 3:59:49 PM EST |
| 145.00 | 4.50 | 6.60 | 5.55 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.27 | -0.56 | 0.04 | -0.07 | 9/22/2026 | 10/22/2026 3:59:49 PM EST |
| 150.00 | 7.80 | 9.50 | 8.65 | 10.20 | % | 0.06 | 1 | 0 | 0.25 | -0.73 | 0.03 | -0.06 | 10/22/2026 | 10/22/2026 3:59:49 PM EST | |
| 155.00 | 11.40 | 13.60 | 12.50 | % | 0.08 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.04 | 10/22/2026 3:59:49 PM EST | |||
| 160.00 | 15.80 | 19.00 | 17.40 | % | 0.11 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 10/22/2026 3:59:49 PM EST | |||
| 165.00 | 19.90 | 23.90 | 21.90 | % | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 10/22/2026 3:59:49 PM EST | |||
| 170.00 | 25.00 | 28.60 | 26.80 | % | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/22/2026 3:59:49 PM EST | |||
| 175.00 | 30.00 | 33.90 | 31.95 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 180.00 | 35.00 | 38.90 | 36.95 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 185.00 | 40.00 | 43.90 | 41.95 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 190.00 | 45.00 | 48.90 | 46.95 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST | |||
| 195.00 | 50.00 | 53.90 | 51.95 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:49 PM EST |