Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $164.03 as of 11/20/2024 4:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 93.10 | 97.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 88.10 | 92.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 83.10 | 87.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 78.20 | 82.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 73.70 | 77.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 68.70 | 72.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 63.70 | 67.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 58.70 | 62.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 53.60 | 57.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 48.70 | 52.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 43.80 | 47.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 38.80 | 42.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 33.60 | 37.40 | 48.46 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 28.30 | 32.90 | 41.71 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.99 | 0.00 | -0.01 | 9/12/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 23.50 | 27.50 | 35.15 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.96 | 0.01 | -0.02 | 9/11/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 19.90 | 21.80 | 32.30 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.92 | 0.01 | -0.03 | 8/23/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 15.10 | 17.90 | 15.40 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.86 | 0.02 | -0.05 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 11.10 | 12.60 | 11.71 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.78 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 7.30 | 9.80 | 7.65 | 0.00 | 0.00% | 0 | 253 | 0.32 | 0.66 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 4.20 | 4.70 | 4.40 | -0.60 | -12.00% | 2 | 96 | 0.25 | 0.49 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 2.10 | 2.50 | 2.15 | -0.15 | -6.53% | 2 | 204 | 0.24 | 0.31 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 0.85 | 1.20 | 1.15 | -0.10 | -8.00% | 2 | 1,353 | 0.24 | 0.15 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 0.30 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 54 | 0.24 | 0.07 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 0.05 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 90 | 0.33 | 0.03 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.95 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.10 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.15 | 0.85 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.08 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 150.00 | 0.70 | 1.75 | 1.13 | 0.00 | 0.00% | 0 | 2,523 | 0.33 | -0.14 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 155.00 | 1.45 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 64 | 0.28 | -0.22 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 160.00 | 2.75 | 3.10 | 3.21 | +0.21 | +7.00% | 1 | 228 | 0.26 | -0.34 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 165.00 | 4.60 | 5.30 | 5.30 | +0.35 | +7.08% | 2 | 58 | 0.25 | -0.51 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 170.00 | 7.60 | 9.70 | 9.40 | 0.00 | 0.00% | 0 | 93 | 0.27 | -0.69 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 175.00 | 11.30 | 13.60 | 9.78 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.85 | 0.02 | -0.03 | 10/9/2024 | 11/20/2024 3:59:53 PM EST |
| 180.00 | 15.30 | 17.30 | 16.52 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.93 | 0.01 | -0.02 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 185.00 | 19.40 | 22.00 | 20.90 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.97 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 190.00 | 24.20 | 27.80 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:53 PM EST |
| 195.00 | 29.10 | 33.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 200.00 | 34.10 | 37.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 210.00 | 44.00 | 48.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 220.00 | 54.00 | 58.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 230.00 | 63.90 | 67.40 | 55.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:53 PM EST |
| 240.00 | 74.00 | 77.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 250.00 | 83.90 | 87.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 260.00 | 93.80 | 97.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |