Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $143.96 as of 7/13/2026 8:09:37 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 | 53.90 | 56.60 | 55.25 | % | 0.61 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 95.00 | 49.20 | 51.60 | 50.40 | % | 0.53 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 100.00 | 44.20 | 46.60 | 45.40 | % | 0.45 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 105.00 | 39.20 | 41.60 | 40.40 | % | 0.38 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 110.00 | 34.20 | 36.60 | 35.40 | % | 0.32 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 115.00 | 29.20 | 31.60 | 30.40 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 120.00 | 24.20 | 26.60 | 25.40 | % | 0.21 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 125.00 | 19.20 | 21.60 | 20.40 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 130.00 | 14.10 | 16.40 | 15.25 | % | 0.12 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 135.00 | 9.30 | 11.60 | 10.45 | 11.31 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.02 | 5/27/2026 | 7/13/2026 3:59:52 PM EST |
| 140.00 | 4.50 | 6.70 | 5.60 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.54 | 0.85 | 0.04 | -0.14 | 6/22/2026 | 7/13/2026 3:59:52 PM EST |
| 145.00 | 1.20 | 3.10 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.33 | 0.54 | 0.08 | -0.23 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.40 | -0.20 | -33.34% | 0.00 | 1 | 335 | 0.46 | 0.17 | 0.06 | -0.15 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.57 | +0.22 | +62.86% | 0.00 | 16 | 52 | 0.54 | 0.02 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.75 | +0.20 | +36.37% | 0.00 | 16 | 62 | 0.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:52 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 | 3.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 0.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.68 | -0.01 | 0.01 | -0.02 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 140.00 | 0.05 | 1.15 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | -0.15 | 0.04 | -0.14 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 145.00 | 0.75 | 2.80 | 1.78 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.32 | -0.46 | 0.08 | -0.23 | 7/8/2026 | 7/13/2026 3:59:52 PM EST |
| 150.00 | 4.00 | 6.20 | 5.10 | 5.84 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.57 | -0.83 | 0.06 | -0.15 | 6/24/2026 | 7/13/2026 3:59:52 PM EST |
| 155.00 | 9.00 | 10.90 | 9.95 | % | 0.06 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.03 | 7/13/2026 3:59:52 PM EST | |||
| 160.00 | 13.60 | 16.20 | 14.90 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 165.00 | 18.60 | 21.20 | 19.90 | 17.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:52 PM EST |
| 170.00 | 23.60 | 25.90 | 24.75 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 175.00 | 28.60 | 30.90 | 29.75 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 180.00 | 33.60 | 35.90 | 34.75 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 185.00 | 38.50 | 40.90 | 39.70 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 190.00 | 43.50 | 45.90 | 44.70 | % | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 195.00 | 48.50 | 51.20 | 49.85 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST | |||
| 200.00 | 53.50 | 56.20 | 54.85 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:52 PM EST |