Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $140.00 as of 9/1/2026 7:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.80 | 61.30 | 60.05 | 60.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/1/2026 3:59:52 PM EST |
| 85.00 | 53.80 | 56.30 | 55.05 | % | 0.65 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 90.00 | 48.80 | 51.30 | 50.05 | % | 0.56 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 95.00 | 43.90 | 45.80 | 44.85 | 45.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 100.00 | 38.60 | 41.40 | 40.00 | 50.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/1/2026 3:59:52 PM EST |
| 105.00 | 33.70 | 36.50 | 35.10 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 110.00 | 28.90 | 31.40 | 30.15 | 25.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 9/1/2026 3:59:52 PM EST |
| 115.00 | 23.80 | 26.40 | 25.10 | % | 0.22 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 120.00 | 18.70 | 20.60 | 19.65 | 25.83 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.70 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/1/2026 3:59:52 PM EST |
| 125.00 | 14.00 | 16.00 | 15.00 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/1/2026 3:59:52 PM EST |
| 130.00 | 8.90 | 11.50 | 10.20 | 17.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.55 | 0.97 | 0.04 | -0.01 | 6/3/2026 | 9/1/2026 3:59:52 PM EST |
| 135.00 | 4.30 | 6.70 | 5.50 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.39 | 0.80 | 0.07 | -0.03 | 7/16/2026 | 9/1/2026 3:59:52 PM EST |
| 140.00 | 1.70 | 2.20 | 1.95 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.20 | 0.45 | 0.08 | -0.04 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 145.00 | 0.05 | 1.55 | 0.80 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.22 | 0.15 | 0.04 | -0.03 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.23 | 0.04 | 0.01 | -0.01 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/1/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.18 | -1.08 | -85.72% | 0.00 | 1 | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 130.00 | 0.20 | 1.45 | 0.83 | 0.45 | +0.02 | +4.66% | 0.01 | 2 | 19 | 0.30 | -0.03 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 135.00 | 0.85 | 1.60 | 1.23 | 1.21 | +0.24 | +24.75% | 0.01 | 12 | 23 | 0.22 | -0.20 | 0.07 | -0.03 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 140.00 | 2.75 | 4.00 | 3.38 | 3.20 | +0.75 | +30.62% | 0.02 | 6 | 511 | 0.21 | -0.55 | 0.08 | -0.04 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 145.00 | 5.70 | 8.10 | 6.90 | 3.58 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.32 | -0.85 | 0.04 | -0.03 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 150.00 | 10.50 | 12.80 | 11.65 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.40 | -0.96 | 0.01 | -0.01 | 8/20/2026 | 9/1/2026 3:59:52 PM EST |
| 155.00 | 15.10 | 17.80 | 16.45 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 3:59:52 PM EST |
| 160.00 | 20.40 | 22.80 | 21.60 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 3:59:52 PM EST |
| 165.00 | 25.50 | 27.80 | 26.65 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 170.00 | 30.10 | 32.70 | 31.40 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 175.00 | 35.20 | 37.90 | 36.55 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 180.00 | 40.90 | 42.70 | 41.80 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 185.00 | 45.10 | 47.80 | 46.45 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 190.00 | 50.00 | 52.60 | 51.30 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 195.00 | 55.10 | 57.70 | 56.40 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 200.00 | 60.10 | 62.70 | 61.40 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST |