Home Options EXRChain

EXR

Extra Space Storage IncClose $142.25EOD only

Max Pain

$140.00

Next expiry Jun 18, 2026

Expected Move

±$8.57

6.0% from close

Price Gap

-2.25

Distance to max pain

IV Rank

Low premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects EXR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

EXR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	61.70	64.00	67.60	0.00	10	0	179.4%	0.919	0.0021	-0.194	0.060	0.052
85.00	45.20	51.10	55.20	0.00	1	0	0.0%	1.000	0.0000	-0.010	0.000	0.067
100.00	49.70	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.012	0.000	0.079
110.00	25.31	27.20	29.90	0.00	0	4	0.0%	1.000	0.0000	-0.013	0.000	0.087
115.00	19.70	29.90	32.80	0.00	1	3	93.0%	0.830	0.0068	-0.173	0.101	0.069
120.00	17.66	22.30	24.40	0.00	1	3	50.3%	0.902	0.0086	-0.072	0.069	0.083
125.00	13.30	12.20	14.30	0.00	1	3	0.0%	1.000	0.0000	-0.015	0.000	0.099
130.00	8.41	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.015	0.000	0.103
135.00	11.49	8.10	10.30	0.00	1	18	37.8%	0.718	0.0223	-0.099	0.135	0.073
140.00	5.19	4.80	5.70	1.78	3	71	27.8%	0.613	0.0344	-0.083	0.154	0.065
145.00	2.60	2.15	3.30	0.80	19	316	27.7%	0.435	0.0355	-0.082	0.158	0.046
150.00	1.45	0.80	1.45	0.95	8	345	25.4%	0.256	0.0315	-0.061	0.129	0.028
155.00	0.47	0.10	0.65	0.19	4	57	25.6%	0.134	0.0211	-0.040	0.087	0.015
160.00	0.35	0.00	0.50	0.00	1	33	29.8%	0.094	0.0140	-0.036	0.067	0.010
165.00	0.58	0.15	1.20	0.00	1	132	44.7%	0.138	0.0123	-0.070	0.089	0.015
170.00	1.15	0.00	0.75	0.00	1	13	44.8%	0.093	0.0093	-0.053	0.067	0.010
175.00	0.45	0.00	0.95	0.00	2	2	53.0%	0.099	0.0082	-0.065	0.070	0.010
180.00	0.28	0.00	0.75	0.00	2	4	55.0%	0.078	0.0066	-0.057	0.058	0.008
185.00	0.17	0.00	0.75	0.00	2	5	51.9%	0.045	0.0045	-0.034	0.038	0.005
190.00	0.10	0.00	0.75	0.00	1	1	56.1%	0.042	0.0040	-0.035	0.036	0.004

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.10	0.00	0.55	0.00	4	12	101.4%	-0.015	0.0009	-0.026	0.015	-0.002
85.00	0.60	0.05	1.75	0.00	1	5	114.6%	-0.039	0.0018	-0.066	0.034	-0.005
90.00	0.50	0.00	0.00	0.00	5	0	25.0%	0.000	0.0000	0.000	0.000	0.000
95.00	0.35	0.00	1.15	0.00	2	5	85.1%	-0.035	0.0022	-0.044	0.031	-0.004
100.00	0.20	0.00	1.15	0.00	8	6	75.9%	-0.038	0.0027	-0.043	0.033	-0.005
105.00	0.55	0.00	0.00	0.00	1	0	25.0%	-0.000	0.0000	-0.000	0.000	-0.000
110.00	0.20	0.10	0.60	0.08	2	147	52.9%	-0.034	0.0036	-0.027	0.030	-0.004
115.00	0.20	0.00	0.75	0.00	8	236	53.7%	-0.066	0.0060	-0.047	0.052	-0.008
120.00	0.43	0.00	0.90	0.00	2	69	47.5%	-0.087	0.0083	-0.050	0.063	-0.010
125.00	0.68	0.30	0.60	0.00	6	512	34.6%	-0.080	0.0107	-0.034	0.059	-0.009
130.00	1.85	0.55	1.20	0.00	2	54	33.3%	-0.148	0.0173	-0.051	0.093	-0.018
135.00	1.62	1.35	2.10	-1.14	11	157	30.9%	-0.247	0.0255	-0.063	0.127	-0.029
140.00	3.12	2.85	3.80	-2.08	11	47	30.0%	-0.393	0.0320	-0.073	0.154	-0.047
145.00	8.35	5.60	6.50	0.00	4	24	30.5%	-0.556	0.0323	-0.073	0.158	-0.068
150.00	18.55	0.00	0.00	0.00	4	0	0.0%	-1.000	0.0000	0.018	0.000	-0.119
155.00	9.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.018	0.000	-0.123
160.00	12.60	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.019	0.000	-0.127
170.00	30.50	27.40	30.60	0.00	1	1	51.3%	-0.872	0.0102	-0.056	0.084	-0.121

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.