Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $138.39 as of 4/10/2026 6:07:34 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 | 41.40 | 43.60 | 42.50 | % | 0.45 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 36.40 | 39.40 | 37.90 | % | 0.38 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 31.40 | 34.40 | 32.90 | % | 0.31 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 110.00 | 27.00 | 29.40 | 28.20 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 115.00 | 21.40 | 24.40 | 22.90 | % | 0.20 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 120.00 | 16.50 | 19.40 | 17.95 | % | 0.15 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 125.00 | 11.60 | 13.70 | 12.65 | 10.48 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:04 AM EST |
| 130.00 | 6.80 | 9.50 | 8.15 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.81 | 0.95 | 0.02 | -0.06 | 4/1/2026 | 4/13/2026 10:59:04 AM EST |
| 135.00 | 2.65 | 4.10 | 3.38 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.29 | 0.75 | 0.07 | -0.17 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 140.00 | 0.05 | 0.95 | 0.50 | 0.75 | -0.90 | -54.55% | 0.00 | 8 | 84 | 0.26 | 0.31 | 0.09 | -0.16 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.50 | 0.04 | 0.02 | -0.04 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:04 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:04 AM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:04 AM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:04 AM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 130.00 | 0.10 | 0.75 | 0.43 | 0.23 | -0.06 | -20.69% | 0.00 | 25 | 117 | 0.46 | -0.05 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 135.00 | 0.45 | 1.05 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.31 | -0.25 | 0.07 | -0.17 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 140.00 | 2.45 | 4.00 | 3.23 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.28 | -0.69 | 0.09 | -0.16 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 145.00 | 5.70 | 8.10 | 6.90 | 7.49 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.54 | -0.96 | 0.02 | -0.04 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 150.00 | 10.70 | 13.80 | 12.25 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 155.00 | 15.80 | 18.40 | 17.10 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 160.00 | 20.80 | 23.50 | 22.15 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 165.00 | 25.90 | 28.40 | 27.15 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 170.00 | 30.80 | 33.60 | 32.20 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 175.00 | 35.90 | 38.60 | 37.25 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 180.00 | 40.90 | 43.50 | 42.20 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 185.00 | 45.90 | 48.60 | 47.25 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 190.00 | 50.90 | 53.60 | 52.25 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 195.00 | 55.70 | 58.50 | 57.10 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 200.00 | 60.90 | 63.60 | 62.25 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 210.00 | 70.70 | 73.60 | 72.15 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |