NEW Tour v246
EXR
EXTRA SPACE STORAGE REIT
$145.30 -2.00%
(6/29 18:26) ◀
|
Tuesday, June 30, 2026 (6:25pm)
January 2026
|
▶ (7/1 18:26)
◀ 6/30 18:25 ▶

Option Volume

Detail
ℹ
Current (06/30) 80
Calls: 3 (4%)
Puts: 77 (96%)
Prior (06/29) 34
Calls: 6 (18%)
Puts: 28 (82%)
Current vs Prior +135.29%
Calls: -50.00% (Calls)
Puts: +175.00% (Puts)
Prior 7-Day Total 649
Calls: 427 (66%)
Puts: 222 (34%)
Prior 7-Day Average 92
Calls: 61 (66%)
Puts: 31 (34%)
Current vs Prior 7-Day Avg -13.71%
Calls: -95.08%
Puts: +142.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $59.7K
Calls: $1.1K (2%)
Puts: $58.6K (98%)
Prior (06/29) $18.2K
Calls: $3.3K (18%)
Puts: $14.8K (82%)
Current vs Prior +228.48%
Calls: -66.84%
Puts: +294.50%
Prior 7-Day Total $183.2K
Calls: $116.9K (64%)
Puts: $66.2K (36%)
Prior 7-Day Average $26.2K
Calls: $16.7K (64%)
Puts: $9.5K (36%)
Current vs Prior 7-Day Avg +128.11%
Calls: -93.41%
Puts: +519.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 25.67
Prior (06/29) 4.67
Current vs Prior +450.00%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +1558.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 601
Calls: 67 (11%)
Puts: 534 (89%)
Prior (06/29) 74
Calls: 74 (100%)
Puts: -- (0%)
Current vs Prior +712.16%
Prior 7-Day Total 10,106
Calls: 6,486 (64%)
Puts: 3,620 (36%)
Prior 7-Day Average 1,443
Calls: 926 (61%)
Puts: 603 (39%)
Current vs Prior 7-Day Avg -58.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.91% | 9.70%
Prior 6.09% | 9.91%
Current vs Prior -3.05% | -2.13%
Prior 7-Day Avg 6.66% | 10.32%
Current vs 7-Day Avg -11.34% | -5.98%
Prior 7-Day Eod 6.09% | 9.92%
Current vs 7-Day Eod -3.05% | -2.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.56% | 14.43%
Calls: 20.22% | 14.40%
Puts: 12.90% | 14.46%
Prior 16.56% | 14.43%
Calls: 20.22% | 14.40%
Puts: 12.90% | 14.46%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.98% | 22.09%
Calls: 26.45% | 21.88%
Puts: 23.50% | 22.30%
Current vs 7-Day Avg -33.71% | -34.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 98% of dollar volume in puts ($58.6K) vs calls ($1.1K). Massive premium surge with dollar volume up 228% vs prior. Dollar volume significantly above 7-day average (128% higher). Unusually high activity with volume up 135% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 2, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.251.10$0.68125.0%10.1547
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.300.95$0.63103.2%10.13532

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. -- found (best R:R --, avg --)

No setups found for this strategy

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. -- found (best R:R --, avg --)

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 0.90% of stock, avg 0.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Jul 17$0.68$0.63$1.31$133.69$156.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.17%, avg 0.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Jul 17$0.250.156.7%0.17%6.85%147

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 83 contracts (avg 297 vol/day, 83 traded recently)

EXR averages only 297 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $150.00 12-18 call last traded $8.60 on 06/22 (now $7.00/$9.10) — try a limit near $8.05. Also watch the $155.00 07-17 call last traded $1.28 on 06/23 (now $0.25/$1.10) — try a limit near $0.68. Most tradeable put: the $150.00 08-21 put last traded $8.50 on 06/25 (now $7.00/$8.40) — try a limit near $7.70.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.75$3.50$3.13$4.00 06/25$2.95–$7.85$3.13--
$145.00Sep 18$6.20$9.00$7.60$9.40 06/23$6.20–$11.00$7.60--
$145.00Dec 18$10.00$12.30$11.15$12.54 06/15$9.10–$14.15$11.15--
$150.00Jul 17$0.90$1.35$1.13$2.70 06/26$1.13–$4.75$1.13--
$150.00Sep 18$4.00$6.20$5.10$5.60 06/22$4.10–$8.15$5.10--
$150.00Dec 18$7.00$9.10$8.05$8.60 06/22$7.15–$11.35$8.0520
$140.00Jul 17$6.10$8.40$7.25$8.00 06/22$5.90–$11.40$7.25--
$140.00Sep 18$9.60$12.00$10.80$10.24 05/13$8.75–$14.50$10.24--
$140.00Dec 18$12.60$15.20$13.90$17.15 06/10$11.35–$17.00$13.90--
$155.00Jul 17$0.25$1.10$0.68$1.28 06/23$0.68–$2.88$0.6847
$155.00Aug 21$2.00$2.75$2.38$3.65 06/26$2.38–$3.75$2.38--
$155.00Sep 18$2.70$4.20$3.45$3.75 06/22$3.33–$6.10$3.45--
$155.00Dec 18$4.90$6.70$5.80$6.90 06/22$5.50–$8.85$5.80--
$135.00Jul 17$10.50$12.80$11.65$11.30 05/22$8.70–$16.15$11.30--
$135.00Sep 18$13.30$15.80$14.55$14.88 06/18$11.70–$18.25$14.55--
$135.00Dec 18$15.30$18.20$16.75$17.43 06/18$14.25–$20.50$16.75--
$160.00Jul 17$0.00$1.25$0.63$0.55 06/23$0.38–$1.43$0.55--
$160.00Aug 21$0.95$1.75$1.35$1.95 06/23$1.35–$2.25$1.35--
$160.00Sep 18$1.60$2.95$2.28$2.50 06/24$2.17–$4.05$2.28--
$160.00Dec 18$3.80$5.20$4.50$6.31 06/26$4.50–$7.05$4.50--
$130.00Sep 18$17.40$20.00$18.70$17.80 06/03$15.10–$22.45$17.80--
$130.00Dec 18$19.30$21.50$20.40$20.06 06/25$17.35–$24.20$20.06--
$165.00Jul 17$0.05$1.10$0.58$0.25 06/26$0.28–$1.13$0.25--
$165.00Aug 21$0.45$1.60$1.03$1.05 06/26$0.95–$1.50$1.03--
$165.00Sep 18$0.85$1.80$1.33$1.50 06/22$1.33–$2.83$1.33--
$165.00Dec 18$2.30$4.90$3.60$4.49 06/26$3.60–$5.55$3.60--
$125.00Sep 18$21.80$24.40$23.10$27.32 06/12$19.00–$26.75$23.10--
$125.00Dec 18$22.60$25.70$24.15$25.00 06/05$20.80–$28.15$24.15--
$170.00Aug 21$0.25$1.35$0.80$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.45$1.60$1.03$1.00 05/20$0.98–$2.07$1.00--
$170.00Dec 18$1.60$3.70$2.65$3.20 06/16$2.40–$4.22$2.65--
$120.00Sep 18$26.40$29.00$27.70$25.83 06/03$23.35–$31.30$26.40--
$120.00Dec 18$27.30$29.80$28.55$29.10 06/05$24.65–$32.15$28.55--
$175.00Sep 18$0.00$1.55$0.78$0.62 06/22$0.68–$1.60$0.62--
$175.00Dec 18$1.05$2.20$1.63$1.75 06/22$1.63–$3.05$1.63--
$180.00Dec 18$0.50$2.55$1.53$1.50 06/22$1.25–$2.75$1.50--
$100.00Sep 18$45.10$48.30$46.70$50.40 06/12$41.80–$50.80$46.70--
$100.00Dec 18$44.80$48.40$46.60$50.10 06/12$42.25–$50.60$46.60--
$195.00Dec 18$0.00$1.85$0.93$0.60 06/22$0.65–$1.58$0.60--
$85.00Dec 18$59.50$63.10$61.30$60.00 06/03$57.30–$65.35$60.00--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.10$3.10$2.60$3.00 06/24$1.75–$7.25$2.60--
$145.00Aug 21$4.30$5.50$4.90$5.20 06/22$4.00–$5.55$4.90--
$145.00Sep 18$5.70$7.30$6.50$6.90 06/18$5.45–$10.70$6.50--
$145.00Dec 18$8.50$10.60$9.55$9.00 06/23$8.95–$13.95$9.00--
$150.00Jul 17$4.50$6.40$5.45$5.84 06/24$3.68–$10.65$5.45--
$150.00Aug 21$7.00$8.40$7.70$8.50 06/25$6.30–$8.45$7.702
$150.00Sep 18$8.00$10.60$9.30$9.00 06/09$7.80–$13.90$9.00--
$150.00Dec 18$11.20$13.30$12.25$15.50 06/03$11.05–$17.05$12.25--
$140.00Jul 17$0.80$1.30$1.05$1.50 06/24$0.85–$4.60$1.05--
$140.00Aug 21$2.60$3.80$3.20$3.00 06/23$2.68–$3.72$3.00--
$140.00Sep 18$3.70$5.20$4.45$4.60 06/15$3.85–$7.95$4.45--
$140.00Dec 18$6.40$9.00$7.70$7.00 06/23$6.35–$11.15$7.00--
$155.00Sep 18$11.30$13.90$12.60$11.50 06/09$10.80–$17.40$11.50--
$135.00Jul 17$0.30$0.95$0.63$0.60 06/24$0.33–$2.70$0.60532
$135.00Aug 21$1.55$2.45$2.00$2.25 06/25$1.70–$2.58$2.00--
$135.00Sep 18$2.40$3.70$3.05$3.79 06/17$2.60–$5.80$3.05--
$135.00Dec 18$4.70$7.70$6.20$5.50 06/23$5.45–$8.70$5.50--
$160.00Sep 18$15.00$17.50$16.25$16.00 06/09$14.40–$21.45$16.00--
$160.00Dec 18$17.50$20.50$19.00$19.52 06/25$17.15–$23.95$19.00--
$130.00Jul 17$0.10$0.85$0.48$0.36 06/25$0.25–$1.78$0.36--
$130.00Aug 21$0.95$1.65$1.30$1.41 06/22$1.28–$2.00$1.30--
$130.00Sep 18$1.55$2.55$2.05$2.71 06/17$1.80–$3.90$2.05--
$130.00Dec 18$3.40$6.10$4.75$6.50 06/03$3.75–$6.65$4.75--
$165.00Jul 17$18.40$20.40$19.40$17.56 06/15$15.80–$24.30$18.40--
$125.00Jul 17$0.00$1.15$0.57$0.42 06/16$0.30–$1.35$0.42--
$125.00Sep 18$1.00$2.00$1.50$1.70 06/16$1.38–$2.93$1.50--
$170.00Dec 18$25.10$28.30$26.70$25.10 06/16$24.35–$31.55$25.10--
$120.00Jul 17$0.00$0.95$0.48$0.48 05/26$0.38–$0.78$0.48--
$120.00Aug 21$0.10$1.70$0.90$1.27 06/22$0.43–$1.58$0.90--
$120.00Sep 18$0.65$1.90$1.27$1.20 06/24$0.58–$2.00$1.20--
$120.00Dec 18$1.75$3.50$2.63$2.55 06/24$2.25–$3.95$2.55--
$115.00Aug 21$0.05$1.60$0.83$1.06 06/22$0.58–$1.40$0.83--
$115.00Sep 18$0.25$1.00$0.63$1.35 05/26$0.57–$1.95$0.63--
$115.00Dec 18$0.95$3.10$2.03$2.35 06/22$1.93–$3.22$2.03--
$110.00Jul 17$0.00$1.10$0.55$0.40 06/02$0.38–$1.13$0.40--
$110.00Sep 18$0.05$1.25$0.65$1.15 06/01$0.65–$1.15$0.65--
$110.00Dec 18$0.85$2.00$1.43$2.11 06/08$1.02–$2.33$1.43--
$105.00Sep 18$0.05$0.55$0.30$0.30 06/26$0.28–$0.93$0.30--
$105.00Dec 18$0.60$2.40$1.50$2.10 05/18$1.30–$2.20$1.50--
$100.00Sep 18$0.00$1.60$0.80$0.50 05/22$0.60–$1.02$0.50--
$90.00Dec 18$0.05$1.85$0.95$0.87 05/26$0.85–$1.30$0.87--
$85.00Dec 18$0.00$1.85$0.93$0.95 05/26$0.73–$1.20$0.93--
$80.00Sep 18$0.00$1.20$0.60$0.73 05/29$0.38–$0.78$0.60--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3
Total Puts 77
Put/Call Ratio 25.67
Net Difference -74

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 28
Put/Call Ratio 4.67
Net Difference -22

Prior 7-Day Put/Call Summary

Total Calls 427
Total Puts 222
Average Put/Call Ratio 1.55
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All