Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $150.51 as of 7/25/2025 12:42:01 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
95.00 | 53.50 | 57.50 | 55.50 | % | 0.58 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
100.00 | 48.60 | 52.50 | 50.55 | % | 0.51 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
105.00 | 43.90 | 47.40 | 45.65 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
110.00 | 38.90 | 41.80 | 40.35 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
115.00 | 33.90 | 37.60 | 35.75 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
120.00 | 29.00 | 32.20 | 30.60 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
125.00 | 24.00 | 27.20 | 25.60 | % | 0.20 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
130.00 | 19.10 | 21.90 | 20.50 | % | 0.16 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.04 | 7/25/2025 11:58:57 AM EST | |||
135.00 | 14.40 | 17.10 | 15.75 | % | 0.12 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.07 | 7/25/2025 11:58:57 AM EST | |||
140.00 | 11.00 | 12.50 | 11.75 | 9.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.83 | 0.02 | -0.09 | 6/26/2025 | 7/25/2025 11:58:57 AM EST |
145.00 | 6.90 | 7.80 | 7.35 | 7.52 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | 0.71 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
150.00 | 3.70 | 4.50 | 4.10 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.27 | 0.54 | 0.04 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
155.00 | 1.20 | 2.25 | 1.73 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.24 | 0.33 | 0.04 | -0.08 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
160.00 | 0.30 | 1.10 | 0.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.24 | 0.15 | 0.03 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
165.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | 0.07 | 0.02 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
170.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
110.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
115.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.02 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
130.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | -0.04 | 0.01 | -0.04 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
135.00 | 0.10 | 1.70 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.37 | -0.09 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
140.00 | 0.90 | 1.70 | 1.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.36 | -0.17 | 0.02 | -0.09 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
145.00 | 1.30 | 2.25 | 1.78 | 1.75 | -0.75 | -30.00% | 0.01 | 1 | 11 | 0.28 | -0.29 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
150.00 | 3.00 | 3.90 | 3.45 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.26 | -0.46 | 0.04 | -0.10 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
155.00 | 5.80 | 7.90 | 6.85 | 9.43 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.67 | 0.04 | -0.08 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
160.00 | 9.20 | 11.30 | 10.25 | % | 0.06 | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.05 | 7/25/2025 11:58:57 AM EST | |||
165.00 | 13.90 | 16.60 | 15.25 | % | 0.09 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
170.00 | 18.80 | 21.50 | 20.15 | % | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
175.00 | 23.30 | 25.80 | 24.55 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
180.00 | 28.20 | 31.40 | 29.80 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
185.00 | 33.10 | 36.70 | 34.90 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
190.00 | 37.80 | 40.80 | 39.30 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
195.00 | 42.70 | 46.70 | 44.70 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
200.00 | 48.20 | 51.30 | 49.75 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
210.00 | 57.70 | 61.40 | 59.55 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |