Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $145.46 as of 3/31/2025 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 47.10 | 49.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 42.10 | 44.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 36.90 | 40.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 115.00 | 32.10 | 34.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 120.00 | 27.20 | 29.40 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 125.00 | 22.20 | 24.50 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 130.00 | 17.30 | 19.60 | 17.40 | % | 1 | 0 | 0.47 | 0.93 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 135.00 | 12.60 | 15.00 | % | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.08 | 3/31/2025 2:58:57 PM EST | |||
| 140.00 | 9.30 | 10.50 | 7.75 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.80 | 0.03 | -0.10 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 5.80 | 6.10 | 5.20 | +1.45 | +38.67% | 1 | 27 | 0.29 | 0.66 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 2.85 | 3.20 | 3.20 | +1.68 | +110.53% | 1 | 103 | 0.27 | 0.44 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 1.05 | 1.30 | 1.10 | +0.50 | +83.34% | 6 | 58 | 0.25 | 0.24 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 0.25 | 0.55 | 0.43 | +0.18 | +72.00% | 3 | 42 | 0.26 | 0.11 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.20 | +0.10 | +100.00% | 1 | 10 | 0.48 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.10 | 0.10 | % | 2 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 105.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | -0.23 | -82.15% | 1 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.70 | 0.05 | -0.10 | -66.67% | 1 | 28 | 0.80 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 120.00 | 0.05 | 0.75 | 0.05 | -0.09 | -64.29% | 1 | 7 | 0.57 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.13 | % | 2 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 130.00 | 0.15 | 0.30 | 0.17 | -0.15 | -46.88% | 5 | 49 | 0.37 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 135.00 | 0.35 | 0.45 | 0.51 | -0.26 | -33.77% | 5 | 32 | 0.33 | -0.12 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 140.00 | 0.80 | 0.95 | 1.05 | -0.64 | -37.87% | 46 | 1,677 | 0.30 | -0.20 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 145.00 | 1.85 | 2.10 | 2.45 | -0.85 | -25.76% | 44 | 20 | 0.28 | -0.34 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 150.00 | 3.80 | 4.20 | 4.50 | -1.69 | -27.31% | 3 | 11 | 0.25 | -0.56 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 7.00 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.76 | 0.04 | -0.08 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 11.10 | 13.60 | 9.46 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.89 | 0.02 | -0.05 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 16.00 | 18.30 | 19.91 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 170.00 | 20.10 | 23.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 175.00 | 25.90 | 28.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 180.00 | 30.90 | 33.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 185.00 | 35.80 | 38.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 190.00 | 41.00 | 43.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 195.00 | 45.60 | 48.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 200.00 | 50.90 | 53.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 210.00 | 59.90 | 63.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 220.00 | 70.90 | 73.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |