Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $146.09 as of 2/20/2026 3:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.10 | 79.40 | 77.75 | 68.99 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 71.10 | 74.50 | 72.80 | 60.30 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 66.10 | 69.40 | 67.75 | % | 0.80 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 90.00 | 61.20 | 64.40 | 62.80 | % | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 95.00 | 56.10 | 59.50 | 57.80 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 51.10 | 54.70 | 52.90 | 40.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 46.10 | 49.50 | 47.80 | % | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 110.00 | 41.20 | 44.30 | 42.75 | 31.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 36.20 | 39.40 | 37.80 | 35.28 | +15.48 | +78.19% | 0.33 | 10 | 48 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 31.20 | 34.40 | 32.80 | 21.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 26.30 | 29.10 | 27.70 | 25.43 | +8.63 | +51.37% | 0.22 | 10 | 15 | 0.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 21.30 | 23.80 | 22.55 | 15.83 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 16.50 | 18.90 | 17.70 | 11.05 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.47 | 0.98 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 11.70 | 14.20 | 12.95 | 9.10 | -1.00 | -9.91% | 0.09 | 1 | 210 | 0.40 | 0.90 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 7.30 | 9.60 | 8.45 | 7.54 | +2.24 | +42.27% | 0.06 | 51 | 132 | 0.33 | 0.78 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 4.80 | 5.80 | 5.30 | 4.80 | +2.00 | +71.43% | 0.04 | 34 | 141 | 0.26 | 0.60 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 2.10 | 2.90 | 2.50 | 2.40 | +1.00 | +71.43% | 0.02 | 22 | 61 | 0.23 | 0.38 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 0.75 | 1.35 | 1.05 | 0.85 | +0.05 | +6.25% | 0.01 | 6 | 117 | 0.22 | 0.19 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.21 | 0.08 | 0.02 | -0.02 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/20/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.35 | -77.78% | 0.00 | 6 | 37 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 130.00 | 0.15 | 0.80 | 0.48 | 0.29 | -0.61 | -67.78% | 0.00 | 29 | 573 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.25 | 0.80 | 0.53 | 1.10 | -0.50 | -31.25% | 0.00 | 16 | 153 | 0.31 | -0.02 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 0.60 | 1.25 | 0.93 | 1.10 | -1.65 | -60.00% | 0.01 | 6 | 88 | 0.29 | -0.10 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 0.70 | 2.15 | 1.43 | 2.00 | -2.70 | -57.45% | 0.01 | 20 | 48 | 0.24 | -0.23 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 1.75 | 3.60 | 2.68 | 3.70 | -3.91 | -51.38% | 0.02 | 11 | 8 | 0.21 | -0.40 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 5.20 | 6.70 | 5.95 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.62 | 0.04 | -0.05 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 8.80 | 11.30 | 10.05 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | -0.81 | 0.03 | -0.04 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 12.90 | 15.80 | 14.35 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | -0.92 | 0.02 | -0.02 | 10/15/2025 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 17.70 | 20.50 | 19.10 | 21.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.01 | 10/16/2025 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 21.60 | 25.30 | 23.45 | % | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 180.00 | 26.30 | 30.40 | 28.35 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 185.00 | 31.60 | 35.30 | 33.45 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 190.00 | 36.20 | 40.20 | 38.20 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 195.00 | 41.20 | 45.30 | 43.25 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 200.00 | 46.20 | 50.30 | 48.25 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 56.70 | 60.20 | 58.45 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |