Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $133.83 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.50 | 66.10 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 56.50 | 61.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 51.50 | 56.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 46.70 | 51.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 42.00 | 46.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 37.00 | 41.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 32.00 | 36.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 27.00 | 31.50 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 110.00 | 22.20 | 26.50 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 17.60 | 22.00 | % | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.07 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 13.50 | 16.00 | 15.87 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.86 | 0.02 | -0.09 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 9.90 | 11.10 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.77 | 0.02 | -0.11 | 4/16/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 7.00 | 7.40 | 7.40 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.64 | 0.03 | -0.13 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 4.30 | 4.60 | 5.38 | +1.08 | +25.12% | 52 | 176 | 0.38 | 0.49 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 2.40 | 2.65 | 3.32 | +0.67 | +25.29% | 2 | 57 | 0.38 | 0.33 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 1.30 | 1.45 | 1.90 | +0.25 | +15.16% | 1 | 125 | 0.38 | 0.20 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 0.55 | 0.80 | 0.76 | +0.06 | +8.58% | 10 | 124 | 0.38 | 0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 0.25 | 0.45 | 0.39 | +0.03 | +8.34% | 3 | 44 | 0.39 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.01 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 1.65 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.60 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 0.05 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.03 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.35 | 0.55 | 0.45 | -0.35 | -43.75% | 6 | 8 | 0.44 | -0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.80 | 1.05 | 0.85 | -0.30 | -26.09% | 6 | 34 | 0.43 | -0.14 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 1.60 | 1.90 | 1.60 | -0.40 | -20.00% | 1 | 163 | 0.41 | -0.23 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 3.00 | 3.40 | 2.85 | -0.45 | -13.64% | 2 | 57 | 0.39 | -0.36 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 5.20 | 5.70 | 4.81 | -1.02 | -17.50% | 1 | 62 | 0.38 | -0.51 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 8.20 | 8.90 | 7.53 | -1.29 | -14.63% | 1 | 43 | 0.37 | -0.67 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 10.30 | 13.40 | 12.00 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.80 | 0.02 | -0.08 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 14.50 | 19.10 | 14.09 | 0.00 | 0.00% | 0 | 19 | 0.64 | -0.88 | 0.02 | -0.06 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 19.00 | 23.70 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 160.00 | 24.10 | 28.50 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 165.00 | 29.30 | 33.50 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 170.00 | 34.30 | 38.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 175.00 | 39.40 | 43.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 180.00 | 44.50 | 48.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 185.00 | 49.40 | 53.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 190.00 | 54.40 | 58.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 195.00 | 59.20 | 63.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 200.00 | 64.40 | 68.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 210.00 | 74.70 | 78.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |