Options Chain for EXTRA SPACE STORAGE INC COM (EXR) - $134.05 as of 10/13/2026 12:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 37.10 | 40.20 | 38.65 | % | 0.41 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 100.00 | 32.10 | 35.10 | 33.60 | % | 0.34 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 105.00 | 27.10 | 30.30 | 28.70 | % | 0.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 110.00 | 22.10 | 25.40 | 23.75 | % | 0.22 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 115.00 | 17.20 | 20.30 | 18.75 | % | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 120.00 | 12.60 | 15.70 | 14.15 | % | 0.12 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 125.00 | 7.70 | 9.80 | 8.75 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 10/13/2026 3:59:58 PM EST |
| 130.00 | 3.10 | 4.90 | 4.00 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | 0.83 | 0.06 | -0.16 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 135.00 | 0.30 | 1.40 | 0.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.28 | 0.36 | 0.11 | -0.20 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 85 | 0.55 | 0.04 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1,781 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 130.00 | 0.15 | 0.65 | 0.40 | 0.70 | +0.26 | +59.10% | 0.00 | 1 | 1,043 | 0.33 | -0.17 | 0.06 | -0.16 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 135.00 | 1.25 | 3.00 | 2.13 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.47 | -0.64 | 0.11 | -0.20 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 140.00 | 5.50 | 7.30 | 6.40 | 5.50 | -0.88 | -13.80% | 0.05 | 3 | 254 | 0.64 | -0.96 | 0.02 | -0.04 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 145.00 | 10.40 | 12.30 | 11.35 | 7.98 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:58 PM EST |
| 150.00 | 14.70 | 18.10 | 16.40 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:58 PM EST |
| 155.00 | 19.80 | 22.90 | 21.35 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 160.00 | 24.80 | 27.90 | 26.35 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 165.00 | 29.20 | 32.40 | 30.80 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 170.00 | 34.80 | 37.90 | 36.35 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 175.00 | 39.40 | 42.90 | 41.15 | % | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 180.00 | 44.60 | 47.90 | 46.25 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 185.00 | 49.70 | 52.90 | 51.30 | % | 0.28 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 190.00 | 55.00 | 57.80 | 56.40 | % | 0.30 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 195.00 | 59.60 | 62.90 | 61.25 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 200.00 | 64.80 | 67.80 | 66.30 | % | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 210.00 | 74.20 | 77.40 | 75.80 | % | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST |