Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $145.81 as of 5/29/2026 2:23:06 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 | 63.30 | 66.50 | 64.90 | % | 0.81 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 85.00 | 58.30 | 61.60 | 59.95 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 90.00 | 53.30 | 56.60 | 54.95 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 95.00 | 48.30 | 51.60 | 49.95 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 100.00 | 43.10 | 46.70 | 44.90 | % | 0.45 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 105.00 | 38.20 | 41.80 | 40.00 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 110.00 | 33.20 | 36.70 | 34.95 | % | 0.32 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 115.00 | 28.40 | 31.70 | 30.05 | % | 0.26 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 120.00 | 23.50 | 26.60 | 25.05 | % | 0.21 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 125.00 | 19.30 | 21.40 | 20.35 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 1:58:51 PM EST |
| 130.00 | 14.40 | 16.10 | 15.25 | 8.41 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | 0.96 | 0.02 | -0.01 | 4/1/2026 | 5/29/2026 1:58:51 PM EST |
| 135.00 | 9.70 | 11.60 | 10.65 | 9.41 | +0.15 | +1.62% | 0.08 | 1 | 18 | 0.35 | 0.86 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 140.00 | 5.30 | 6.40 | 5.85 | 6.56 | -0.51 | -7.22% | 0.04 | 3 | 71 | 0.28 | 0.69 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 145.00 | 2.45 | 3.20 | 2.83 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.25 | 0.47 | 0.05 | -0.08 | 5/28/2026 | 5/29/2026 1:58:51 PM EST |
| 150.00 | 0.75 | 1.40 | 1.08 | 1.25 | -0.35 | -21.88% | 0.01 | 3 | 357 | 0.24 | 0.25 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 155.00 | 0.15 | 0.95 | 0.55 | 0.43 | +0.03 | +7.50% | 0.00 | 1 | 57 | 0.26 | 0.10 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | 0.03 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 1:58:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 132 | 0.45 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 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 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:58:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 110.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:51 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:51 PM EST |
| 130.00 | 0.25 | 0.70 | 0.48 | 0.46 | -0.43 | -48.32% | 0.00 | 1 | 55 | 0.33 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 135.00 | 0.75 | 1.10 | 0.93 | 0.85 | -0.65 | -43.34% | 0.01 | 2 | 158 | 0.30 | -0.14 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:51 PM EST |
| 140.00 | 1.50 | 2.20 | 1.85 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.26 | -0.31 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 1:58:51 PM EST |
| 145.00 | 3.60 | 4.50 | 4.05 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.27 | -0.53 | 0.05 | -0.08 | 5/21/2026 | 5/29/2026 1:58:51 PM EST |
| 150.00 | 6.40 | 8.20 | 7.30 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.75 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 1:58:51 PM EST |
| 155.00 | 10.90 | 13.50 | 12.20 | % | 0.08 | 0 | 3 | 0.32 | -0.90 | 0.02 | -0.03 | 5/29/2026 1:58:51 PM EST | |||
| 160.00 | 15.50 | 18.30 | 16.90 | % | 0.11 | 0 | 4 | 0.57 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:51 PM EST | |||
| 165.00 | 20.40 | 22.40 | 21.40 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 170.00 | 25.40 | 28.20 | 26.80 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:58:51 PM EST |
| 175.00 | 29.90 | 33.30 | 31.60 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 180.00 | 34.80 | 38.40 | 36.60 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 185.00 | 39.90 | 43.40 | 41.65 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 190.00 | 44.70 | 48.30 | 46.50 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 195.00 | 49.70 | 53.30 | 51.50 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 200.00 | 54.70 | 58.20 | 56.45 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST | |||
| 210.00 | 64.80 | 68.20 | 66.50 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:51 PM EST |