Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $149.54 as of 8/9/2026 8:57:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 58.60 | 61.40 | 60.00 | % | 0.67 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 53.50 | 55.70 | 54.60 | % | 0.57 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 100.00 | 48.70 | 50.70 | 49.70 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 105.00 | 43.70 | 45.80 | 44.75 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 38.40 | 40.80 | 39.60 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 115.00 | 33.80 | 36.40 | 35.10 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 120.00 | 28.80 | 30.80 | 29.80 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 125.00 | 23.90 | 25.80 | 24.85 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 130.00 | 18.90 | 20.90 | 19.90 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 135.00 | 14.00 | 16.00 | 15.00 | % | 0.11 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.06 | 8/7/2026 3:59:51 PM EST | |||
| 140.00 | 9.20 | 11.30 | 10.25 | % | 0.07 | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 145.00 | 5.10 | 7.10 | 6.10 | 6.02 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.22 | 0.77 | 0.04 | -0.12 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 2.00 | 3.80 | 2.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.24 | 0.52 | 0.06 | -0.12 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 0.35 | 1.70 | 1.03 | 0.75 | -0.59 | -44.03% | 0.01 | 4 | 340 | 0.23 | 0.25 | 0.05 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | 0.08 | 0.02 | -0.04 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.02 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.44 | -0.02 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 0.10 | 1.00 | 0.55 | 0.45 | -0.54 | -54.55% | 0.00 | 1 | 48 | 0.29 | -0.09 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 0.10 | 2.35 | 1.23 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.25 | -0.23 | 0.04 | -0.12 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 1.85 | 3.80 | 2.83 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.24 | -0.48 | 0.06 | -0.12 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 5.00 | 7.10 | 6.05 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.75 | 0.05 | -0.09 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 9.50 | 12.10 | 10.80 | 9.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.92 | 0.02 | -0.04 | 7/28/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 14.50 | 16.40 | 15.45 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 170.00 | 19.50 | 21.60 | 20.55 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 24.40 | 26.50 | 25.45 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 29.00 | 31.50 | 30.25 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 33.80 | 36.50 | 35.15 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 39.50 | 41.80 | 40.65 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 195.00 | 43.80 | 46.60 | 45.20 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 200.00 | 49.50 | 51.80 | 50.65 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST |