Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $150.81 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.00 | 73.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 64.20 | 68.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 59.60 | 63.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 54.20 | 58.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 49.20 | 53.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 44.20 | 48.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 39.60 | 43.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 34.20 | 38.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 29.30 | 33.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 24.40 | 28.10 | 35.18 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 20.00 | 22.50 | 17.77 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 15.00 | 17.90 | 11.75 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.94 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 10.10 | 12.70 | 6.55 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.88 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 6.10 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 184 | 0.33 | 0.74 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 3.40 | 4.10 | 3.50 | -0.35 | -9.10% | 1 | 117 | 0.27 | 0.52 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 1.25 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 99 | 0.24 | 0.28 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.30 | 0.85 | 0.43 | -0.06 | -12.25% | 5 | 251 | 0.24 | 0.11 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 1.00 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.04 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 147 | 0.57 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.55 | 0.05 | -0.18 | -78.27% | 1 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.20 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 84 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.60 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 173 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.10 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.60 | 0.36 | -0.04 | -10.00% | 1 | 45 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.25 | 0.65 | 0.35 | -0.05 | -12.50% | 2 | 120 | 0.31 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.50 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 41 | 0.26 | -0.12 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 1.35 | 1.95 | 1.60 | -0.40 | -20.00% | 3 | 102 | 0.25 | -0.26 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 3.20 | 3.80 | 3.33 | -0.29 | -8.02% | 5 | 71 | 0.23 | -0.48 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 6.30 | 7.10 | 7.70 | -4.73 | -38.06% | 1 | 23 | 0.22 | -0.72 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 9.40 | 12.00 | 12.90 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.89 | 0.02 | -0.03 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 14.10 | 17.10 | 18.85 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.96 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 19.00 | 22.50 | 26.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 24.00 | 26.70 | 27.23 | 0.00 | 0.00% | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 28.50 | 32.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 33.50 | 37.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 38.50 | 42.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 43.70 | 46.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 48.40 | 51.60 | 39.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 58.40 | 62.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 220.00 | 68.30 | 72.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 78.40 | 82.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 240.00 | 88.30 | 92.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 250.00 | 98.40 | 102.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |