Tour v293
EXR
EXTRA SPACE STORAGE REIT
$146.14 -2.14%
(7/2 18:27) ◀
|
Monday, July 6, 2026 (6:26pm)
January 2026
|
▶ (7/7 18:28)
◀ 7/6 18:26 ▶

Option Volume

Detail
ℹ
Current (07/06) 3,449
Calls: 3,392 (98%)
Puts: 57 (2%)
Prior (07/02) 33
Calls: 8 (24%)
Puts: 25 (76%)
Current vs Prior +10351.52%
Calls: +42300.00% (Calls)
Puts: +128.00% (Puts)
Prior 7-Day Total 408
Calls: 119 (29%)
Puts: 289 (71%)
Prior 7-Day Average 58
Calls: 17 (29%)
Puts: 41 (71%)
Current vs Prior 7-Day Avg +5817.40%
Calls: +19852.94%
Puts: +38.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $628.2K
Calls: $614.4K (98%)
Puts: $13.8K (2%)
Prior (07/02) $6.2K
Calls: $5.8K (94%)
Puts: $370 (6%)
Current vs Prior +10093.57%
Calls: +10506.58%
Puts: +3627.30%
Prior 7-Day Total $144.4K
Calls: $30.3K (21%)
Puts: $114.2K (79%)
Prior 7-Day Average $20.6K
Calls: $4.3K (21%)
Puts: $16.3K (79%)
Current vs Prior 7-Day Avg +2945.14%
Calls: +14111.85%
Puts: -15.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.02
Prior (07/02) 3.12
Current vs Prior -99.46%
Prior 7-Day Average 2.68
Current vs Prior 7-Day Avg -99.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 2,001
Calls: 1,836 (92%)
Puts: 165 (8%)
Prior (07/02) 574
Calls: 21 (4%)
Puts: 553 (96%)
Current vs Prior +248.61%
Prior 7-Day Total 7,717
Calls: 4,121 (53%)
Puts: 3,596 (47%)
Prior 7-Day Average 1,102
Calls: 588 (45%)
Puts: 719 (55%)
Current vs Prior 7-Day Avg +81.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.71% | 9.51%5.71% | 9.51%
Prior 5.69% | 9.68%-- | --
Current vs Prior +0.39% | -1.70%-- | --
Prior 7-Day Avg 6.23% | 9.95%-- | --
Current vs 7-Day Avg -8.25% | -4.39%-- | --
Prior 7-Day Eod 5.69% | 9.68%-- | --
Current vs 7-Day Eod +0.39% | -1.70%-- | --
Sentiment BEARISH--

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 23.11% | 15.93%
Calls: 25.11% | 15.34%
Puts: 21.11% | 16.53%
Current vs 7-Day Avg -28.33% | -9.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($614.4K) vs puts ($13.8K). Massive premium surge with dollar volume up 10094% vs prior. Dollar volume significantly above 7-day average (2945% higher). Unusually high activity with volume up 10352% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.304.40$3.3562.7%30.5642
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 1.7K, top 1.7K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.401.75$1.08125.0%1.7K0.271.8K
$155.00Jul 170.001.05$0.53198.1%190.14--
$145.00Jul 172.304.40$3.3562.7%30.5642
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.453.20$2.3375.1%100.44--
$140.00Jul 170.400.90$0.6576.9%50.1822
$130.00Jul 170.001.20$0.60200.0%10.09--

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. 3 found (best R:R 8.09, avg 3.76)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.55$4.45$0.558.09$150.55
$145.00$150.00Jul 17$2.27$2.73$2.271.20$147.27
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Jul 17$1.68$3.32$1.681.98$143.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.83, avg 0.49)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Jul 17$2.27$2.27$2.730.83$147.27
$150.00$155.00Jul 17$0.55$0.55$4.450.12$150.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$1.68$1.68$3.320.51$143.32

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. 1 found (cheapest 3.89% of stock, avg 3.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$3.35$2.33$5.68$139.32$150.683.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.77% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Jul 17$0.53$0.60$1.13$128.87$156.13
$155.00$140.00Jul 17$0.53$0.65$1.18$138.82$156.18
$150.00$130.00Jul 17$1.08$0.60$1.68$128.32$151.68
$150.00$140.00Jul 17$1.08$0.65$1.73$138.27$151.73
$155.00$145.00Jul 17$0.53$2.33$2.86$142.14$157.86
$150.00$145.00Jul 17$1.08$2.33$3.41$141.59$153.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.81, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Jul 17$2.23$2.770.81$142.77$152.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.91, cheapest $1.72)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$1.72$3.281.91
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.55, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17$0.02$4.98
$145.00$150.001:2Jul 17$1.19$3.81
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$0.55$9.45
$145.00$140.001:2Jul 17$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.27%, avg 0.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Jul 17$0.400.272.6%0.27%2.92%1.7K1.8K

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. 84 contracts (avg 119 vol/day, 84 traded recently)

EXR averages only 119 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 $145.00 07-17 call last traded $4.00 on 06/25 (now $2.30/$4.40) — try a limit near $3.35. Also watch the $155.00 08-21 call last traded $3.60 on 07/02 (now $1.55/$3.40) — try a limit near $2.48; the $150.00 07-17 call last traded $2.53 on 07/02 (now $0.40/$1.75) — try a limit near $1.08. Most tradeable put: the $140.00 08-21 put last traded $3.00 on 06/23 (now $2.70/$3.50) — try a limit near $3.00.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.30$4.40$3.35$4.00 06/25$3.13–$7.85$3.3542
$145.00Sep 18$6.40$9.30$7.85$9.50 07/02$7.50–$11.00$7.85--
$145.00Dec 18$9.20$12.80$11.00$12.54 06/15$10.80–$14.15$11.00--
$150.00Jul 17$0.40$1.75$1.08$2.53 07/02$1.08–$4.75$1.081.8K
$150.00Aug 21$2.60$5.40$4.00$5.50 07/02$4.00–$5.85$4.00--
$150.00Sep 18$3.50$6.70$5.10$6.70 07/02$4.95–$8.15$5.10--
$150.00Dec 18$8.00$10.00$9.00$10.10 07/02$8.00–$11.35$9.00--
$140.00Jul 17$5.70$7.90$6.80$8.00 06/22$6.55–$11.40$6.80--
$140.00Sep 18$9.70$12.50$11.10$10.24 05/13$10.25–$14.50$10.24--
$140.00Dec 18$12.50$15.50$14.00$17.15 06/10$13.45–$17.00$14.00--
$155.00Jul 17$0.00$1.05$0.53$0.66 07/01$0.53–$2.88$0.53--
$155.00Aug 21$1.55$3.40$2.48$3.60 07/02$2.38–$3.75$2.4822
$155.00Sep 18$1.80$4.70$3.25$3.75 06/22$3.25–$6.10$3.25--
$155.00Dec 18$5.30$8.40$6.85$6.90 06/22$5.80–$8.85$6.85--
$135.00Jul 17$10.10$12.50$11.30$11.30 05/22$10.40–$16.15$11.30--
$135.00Sep 18$13.30$16.00$14.65$14.88 06/18$13.40–$18.25$14.65--
$135.00Dec 18$15.10$18.60$16.85$17.43 06/18$16.35–$20.50$16.85--
$160.00Jul 17$0.00$1.00$0.50$0.55 06/23$0.38–$1.08$0.50--
$160.00Aug 21$0.25$2.25$1.25$1.95 06/23$1.25–$2.25$1.25--
$160.00Sep 18$0.65$3.20$1.93$2.22 06/30$1.93–$4.05$1.93--
$160.00Dec 18$3.50$6.70$5.10$5.43 06/29$4.50–$7.05$5.10--
$130.00Sep 18$17.30$19.90$18.60$17.80 06/03$17.65–$22.45$17.80--
$130.00Dec 18$18.60$22.30$20.45$20.06 06/25$19.40–$24.20$20.06--
$165.00Jul 17$0.00$1.05$0.53$0.25 06/26$0.28–$1.13$0.25--
$165.00Aug 21$0.05$1.40$0.73$1.05 06/26$0.73–$1.50$0.73--
$165.00Sep 18$0.50$2.20$1.35$1.50 06/22$1.33–$2.83$1.35--
$165.00Dec 18$2.15$5.30$3.72$4.49 06/26$3.60–$5.55$3.72--
$125.00Sep 18$21.80$24.30$23.05$27.32 06/12$21.60–$26.75$23.05--
$125.00Dec 18$23.00$26.20$24.60$25.00 06/05$23.35–$28.15$24.60--
$170.00Aug 21$0.00$1.40$0.70$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.05$1.60$0.83$1.00 05/20$0.83–$2.07$0.83--
$170.00Dec 18$1.00$4.20$2.60$3.20 06/16$2.60–$4.22$2.60--
$120.00Sep 18$26.20$29.00$27.60$25.83 06/03$26.00–$31.30$26.20--
$120.00Dec 18$27.20$30.30$28.75$29.10 06/05$27.25–$32.15$28.75--
$175.00Sep 18$0.00$1.50$0.75$0.62 06/22$0.68–$1.60$0.62--
$175.00Dec 18$0.30$3.20$1.75$1.75 06/22$1.63–$3.05$1.75--
$180.00Dec 18$0.05$2.45$1.25$1.50 06/22$1.25–$2.75$1.25--
$100.00Sep 18$45.10$48.20$46.65$50.40 06/12$44.65–$50.80$46.65--
$100.00Dec 18$45.60$48.40$47.00$50.10 06/12$45.10–$50.60$47.00--
$195.00Dec 18$0.00$1.75$0.88$0.60 06/22$0.65–$1.58$0.60--
$85.00Dec 18$60.30$63.40$61.85$60.00 06/03$60.00–$65.35$60.30--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.45$3.20$2.33$3.00 06/24$1.38–$5.15$2.33--
$145.00Aug 21$3.70$5.60$4.65$5.20 06/22$3.85–$5.55$4.65--
$145.00Sep 18$5.20$8.40$6.80$5.60 06/29$5.45–$8.80$5.60--
$145.00Dec 18$8.80$11.90$10.35$9.00 06/23$8.95–$12.05$9.00--
$150.00Jul 17$4.00$6.00$5.00$5.84 06/24$3.10–$8.15$5.00--
$150.00Aug 21$6.10$8.20$7.15$7.20 06/30$5.95–$8.45$7.15--
$150.00Sep 18$7.80$10.70$9.25$9.00 06/09$7.65–$11.80$9.00--
$150.00Dec 18$10.80$14.50$12.65$15.50 06/03$11.05–$15.15$12.65--
$140.00Jul 17$0.40$0.90$0.65$0.10 07/02$0.58–$3.20$0.4022
$140.00Aug 21$2.70$3.50$3.10$3.00 06/23$2.33–$3.72$3.008
$140.00Sep 18$3.30$6.30$4.80$4.60 06/15$3.70–$6.60$4.60--
$140.00Dec 18$6.40$9.60$8.00$7.00 06/23$6.35–$9.75$7.00--
$155.00Sep 18$11.20$13.70$12.45$11.50 06/09$10.20–$15.20$11.50--
$135.00Jul 17$0.00$0.50$0.25$0.20 07/02$0.13–$1.78$0.20--
$135.00Aug 21$0.85$2.80$1.83$1.88 06/29$1.48–$2.58$1.8316
$135.00Sep 18$2.05$3.90$2.97$3.79 06/17$2.60–$4.80$2.97--
$135.00Dec 18$4.40$7.80$6.10$5.50 06/23$5.30–$8.15$5.50--
$160.00Sep 18$15.00$17.50$16.25$16.00 06/09$13.60–$19.05$16.00--
$160.00Dec 18$17.30$20.90$19.10$19.52 06/25$17.00–$21.70$19.10--
$130.00Jul 17$0.00$1.20$0.60$0.29 07/01$0.18–$1.33$0.29--
$130.00Aug 21$0.55$2.25$1.40$1.41 06/22$0.98–$2.00$1.40--
$130.00Sep 18$0.80$3.40$2.10$2.71 06/17$1.53–$3.43$2.10--
$130.00Dec 18$2.75$6.10$4.43$6.50 06/03$3.75–$6.00$4.43--
$165.00Jul 17$17.80$20.40$19.10$17.56 06/15$15.80–$21.55$17.80--
$125.00Jul 17$0.00$1.25$0.63$0.42 06/16$0.30–$1.30$0.42--
$125.00Sep 18$0.30$2.50$1.40$1.70 06/16$1.15–$2.38$1.40--
$170.00Dec 18$25.40$28.30$26.85$25.10 06/16$23.95–$29.05$25.40--
$120.00Jul 17$0.00$0.75$0.38$0.48 05/26$0.38–$0.78$0.38--
$120.00Aug 21$0.05$1.45$0.75$1.27 06/22$0.43–$1.58$0.75--
$120.00Sep 18$0.40$1.00$0.70$1.20 06/24$0.58–$1.78$0.70--
$120.00Dec 18$1.65$3.50$2.58$2.55 06/24$2.20–$3.53$2.55119
$115.00Aug 21$0.05$1.35$0.70$1.06 06/22$0.58–$1.40$0.70--
$115.00Sep 18$0.05$0.90$0.48$1.35 05/26$0.48–$1.55$0.48--
$115.00Dec 18$0.60$3.20$1.90$2.35 06/22$1.68–$2.83$1.90--
$110.00Jul 17$0.00$0.95$0.48$0.40 06/02$0.38–$1.13$0.40--
$110.00Sep 18$0.05$1.25$0.65$1.15 06/01$0.63–$1.08$0.65--
$110.00Dec 18$0.75$2.00$1.38$2.11 06/08$1.02–$2.33$1.38--
$105.00Sep 18$0.05$0.55$0.30$0.30 06/26$0.23–$0.68$0.30--
$105.00Dec 18$0.20$2.30$1.25$2.10 05/18$1.25–$2.05$1.25--
$100.00Sep 18$0.00$1.50$0.75$0.50 05/22$0.60–$1.02$0.50--
$90.00Dec 18$0.05$1.95$1.00$0.87 05/26$0.85–$1.30$0.87--
$85.00Dec 18$0.00$1.80$0.90$0.95 05/26$0.73–$1.18$0.90--
$80.00Sep 18$0.00$1.15$0.57$0.73 05/29$0.48–$0.78$0.57--

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 3,392
Total Puts 57
Put/Call Ratio 0.02
Net Difference 3,335

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 25
Put/Call Ratio 3.12
Net Difference -17

Prior 7-Day Put/Call Summary

Total Calls 119
Total Puts 289
Average Put/Call Ratio 2.68
Ratio Trend Falling

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