Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $130.76 as of 12/23/2025 9:33:50 AM 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 | 53.10 | 57.00 | 55.05 | 59.25 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:49 PM EST |
| 80.00 | 48.10 | 51.90 | 50.00 | % | 0.62 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 85.00 | 43.10 | 46.70 | 44.90 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 90.00 | 38.10 | 41.50 | 39.80 | % | 0.44 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 95.00 | 34.10 | 36.60 | 35.35 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 100.00 | 29.10 | 31.60 | 30.35 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:49 PM EST |
| 105.00 | 24.20 | 26.70 | 25.45 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 110.00 | 18.50 | 21.60 | 20.05 | % | 0.18 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 12/23/2025 1:58:49 PM EST | |||
| 115.00 | 14.30 | 16.40 | 15.35 | % | 0.13 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.03 | 12/23/2025 1:58:49 PM EST | |||
| 120.00 | 9.60 | 11.60 | 10.60 | % | 0.09 | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.04 | 12/23/2025 1:58:49 PM EST | |||
| 125.00 | 5.10 | 7.40 | 6.25 | 7.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.77 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 130.00 | 2.70 | 3.20 | 2.95 | 2.65 | -1.05 | -28.38% | 0.02 | 9 | 36 | 0.21 | 0.53 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 135.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.23 | -18.70% | 0.01 | 7 | 103 | 0.20 | 0.26 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 140.00 | 0.30 | 0.75 | 0.53 | 0.45 | -0.05 | -10.00% | 0.00 | 2 | 337 | 0.24 | 0.10 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.18 | -0.37 | -67.28% | 0.00 | 5 | 18 | 0.40 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:49 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | 0.12 | -0.05 | -29.42% | 0.00 | 2 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.01 | 12/4/2025 | 12/23/2025 1:58:49 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.01 | +4.17% | 0.00 | 5 | 30 | 0.31 | -0.04 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 120.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.02 | -4.00% | 0.00 | 3 | 19 | 0.27 | -0.10 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 125.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.02 | -2.07% | 0.01 | 8 | 324 | 0.22 | -0.23 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 130.00 | 2.35 | 2.95 | 2.65 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.21 | -0.47 | 0.06 | -0.06 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 135.00 | 5.40 | 6.10 | 5.75 | 5.33 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.21 | -0.74 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 140.00 | 9.50 | 11.30 | 10.40 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.36 | -0.90 | 0.02 | -0.03 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 145.00 | 13.60 | 16.20 | 14.90 | 14.82 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 12/2/2025 | 12/23/2025 1:58:49 PM EST |
| 150.00 | 18.40 | 21.40 | 19.90 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 155.00 | 23.20 | 27.00 | 25.10 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 160.00 | 28.20 | 32.00 | 30.10 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 165.00 | 33.10 | 37.00 | 35.05 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 170.00 | 38.10 | 42.00 | 40.05 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 175.00 | 43.10 | 47.00 | 45.05 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 180.00 | 48.10 | 52.00 | 50.05 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 185.00 | 53.10 | 57.00 | 55.05 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |