Tour v297
EXR
EXTRA SPACE STORAGE REIT
$147.73 +1.09%
(7/6 18:26) ◀
|
Tuesday, July 7, 2026 (6:28pm)
January 2026
|
▶ (7/8 18:28)
◀ 7/7 18:28 ▶

Option Volume

Detail
ℹ
Current (07/07) 37
Calls: 15 (41%)
Puts: 22 (59%)
Prior (07/06) 3,449
Calls: 3,392 (98%)
Puts: 57 (2%)
Current vs Prior -98.93%
Calls: -99.56% (Calls)
Puts: -61.40% (Puts)
Prior 7-Day Total 3,703
Calls: 3,499 (94%)
Puts: 204 (6%)
Prior 7-Day Average 529
Calls: 499 (94%)
Puts: 29 (6%)
Current vs Prior 7-Day Avg -93.01%
Calls: -97.00%
Puts: -24.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $9.8K
Calls: $6.9K (70%)
Puts: $2.9K (30%)
Prior (07/06) $628.2K
Calls: $614.4K (98%)
Puts: $13.8K (2%)
Current vs Prior -98.44%
Calls: -98.88%
Puts: -78.77%
Prior 7-Day Total $735.9K
Calls: $641.6K (87%)
Puts: $94.3K (13%)
Prior 7-Day Average $105.1K
Calls: $91.7K (87%)
Puts: $13.5K (13%)
Current vs Prior 7-Day Avg -90.67%
Calls: -92.49%
Puts: -78.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.47
Prior (07/06) 0.02
Current vs Prior +8627.95%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -25.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 631
Calls: 58 (9%)
Puts: 573 (91%)
Prior (07/06) 2,001
Calls: 1,836 (92%)
Puts: 165 (8%)
Current vs Prior -68.47%
Prior 7-Day Total 7,088
Calls: 3,888 (55%)
Puts: 3,200 (45%)
Prior 7-Day Average 1,012
Calls: 555 (46%)
Puts: 640 (54%)
Current vs Prior 7-Day Avg -37.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.45% | 9.78%5.45% | 9.78%
Prior 5.71% | 9.51%5.71% | 9.51%
Current vs Prior -4.63% | +2.84%-4.63% | +2.84%
Prior 7-Day Avg 6.09% | 9.82%5.71% | 9.51%
Current vs 7-Day Avg -10.51% | -0.42%-4.63% | +2.84%
Prior 7-Day Eod 5.71% | 9.51%-- | --
Current vs 7-Day Eod -4.63% | +2.84%-- | --
Sentiment BULLISHBULLISH

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 22.46% | 15.83%
Calls: 25.75% | 15.32%
Puts: 19.17% | 16.34%
Current vs 7-Day Avg -26.27% | -8.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.9K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 99% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 8 active (total vol 24, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.251.05$0.65123.1%10.1856
$150.00Aug 214.706.40$5.5530.6%10.49--
$155.00Aug 212.404.30$3.3556.7%10.36--
$160.00Aug 210.902.65$1.7898.3%10.232
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.401.60$1.00120.0%100.28--
$135.00Jul 170.000.30$0.15200.0%80.04551
$125.00Aug 210.301.60$0.95136.8%10.09--
$135.00Aug 211.052.00$1.5362.1%10.1718

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 11.8%, max 11.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 2134.1%30.5%11.8%9569

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 16.24, avg 7.61)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$1.57$3.43$1.572.18$156.57
$150.00$155.00Aug 21$2.20$2.80$2.201.27$152.20
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Aug 21$0.58$9.42$0.5816.24$134.42
$145.00$135.00Jul 17$0.85$9.15$0.8510.76$144.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.79, avg 0.35)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.20$2.20$2.800.79$152.20
$155.00$160.00Aug 21$1.57$1.57$3.430.46$156.57
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Jul 17$0.85$0.85$9.150.09$144.15
$135.00$125.00Aug 21$0.58$0.58$9.420.06$134.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.04, cheapest $1.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$2.7027.9%28.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 17Aug 21$1.3834.1%30.5%

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. 7 found (cheapest 1.12% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$145.00Jul 17$0.65$1.00$1.65$143.35$156.65
$160.00$125.00Aug 21$1.78$0.95$2.73$122.27$162.73
$160.00$135.00Aug 21$1.78$1.53$3.31$131.69$163.31
$155.00$125.00Aug 21$3.35$0.95$4.30$120.70$159.30
$155.00$135.00Aug 21$3.35$1.53$4.88$130.12$159.88
$150.00$125.00Aug 21$5.55$0.95$6.50$118.50$156.50
$150.00$135.00Aug 21$5.55$1.53$7.08$127.92$157.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.39, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/135150/155Aug 21$2.78$7.220.39$132.22$152.78
125/135155/160Aug 21$2.15$7.850.27$132.85$157.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.94, cheapest $0.63)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.63$4.376.94
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 $-0.37, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.21$4.79
$150.00$155.001:2Aug 21-$1.15$3.85
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$0.37$9.63
$145.00$135.001:2Jul 17$0.70$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.18%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.700.491.5%3.18%4.72%1--
$155.00Aug 21$2.400.364.9%1.62%6.55%1--
$160.00Aug 21$0.900.238.3%0.61%8.91%12
$155.00Jul 17$0.250.184.9%0.17%5.09%156

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 $160.00 08-21 call last traded $1.95 on 06/23 (now $0.90/$2.65) — try a limit near $1.78. Also watch the $155.00 07-17 call last traded $0.66 on 07/01 (now $0.25/$1.05) — try a limit near $0.65. Most tradeable put: the $150.00 09-18 put last traded $9.00 on 06/09 (now $7.10/$8.50) — try a limit near $7.80.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$1.10$2.75$1.93$2.53 07/02$1.08–$4.75$1.93--
$150.00Aug 21$4.70$6.40$5.55$5.50 07/02$4.00–$5.85$5.50--
$150.00Sep 18$5.80$7.40$6.60$6.70 07/02$4.95–$8.15$6.60--
$150.00Dec 18$8.40$10.50$9.45$10.10 07/02$8.00–$11.35$9.45--
$145.00Jul 17$3.70$5.70$4.70$4.00 06/25$3.13–$7.85$4.00--
$145.00Sep 18$8.50$10.40$9.45$9.50 07/02$7.50–$11.00$9.45--
$145.00Dec 18$10.90$13.50$12.20$12.54 06/15$10.80–$14.15$12.20--
$155.00Jul 17$0.25$1.05$0.65$0.66 07/01$0.53–$2.88$0.6556
$155.00Aug 21$2.40$4.30$3.35$3.60 07/02$2.38–$3.75$3.35--
$155.00Sep 18$3.70$4.90$4.30$3.75 06/22$3.25–$6.10$3.75--
$155.00Dec 18$6.00$9.40$7.70$6.90 06/22$5.80–$8.85$6.90--
$140.00Jul 17$7.90$10.00$8.95$8.00 06/22$6.55–$11.40$8.00--
$140.00Sep 18$11.60$13.70$12.65$10.24 05/13$10.25–$14.50$11.60--
$140.00Dec 18$13.40$16.60$15.00$17.15 06/10$13.45–$17.00$15.00--
$160.00Jul 17$0.00$1.25$0.63$0.55 06/23$0.38–$1.08$0.55--
$160.00Aug 21$0.90$2.65$1.78$1.95 06/23$1.25–$2.25$1.782
$160.00Sep 18$1.15$3.80$2.47$2.22 06/30$1.93–$4.05$2.22--
$160.00Dec 18$4.30$7.60$5.95$5.43 06/29$4.50–$7.05$5.43--
$135.00Jul 17$12.70$14.80$13.75$11.30 05/22$10.40–$16.15$12.70--
$135.00Sep 18$15.00$17.70$16.35$14.88 06/18$13.40–$18.25$15.00--
$135.00Dec 18$16.40$20.20$18.30$17.43 06/18$16.35–$20.50$17.43--
$165.00Jul 17$0.00$1.05$0.53$0.25 06/26$0.28–$1.13$0.25--
$165.00Aug 21$0.05$1.75$0.90$1.05 06/26$0.73–$1.50$0.90--
$165.00Sep 18$0.25$2.60$1.43$1.50 06/22$1.33–$2.83$1.43--
$165.00Dec 18$2.70$6.10$4.40$4.49 06/26$3.60–$5.55$4.40--
$130.00Sep 18$19.20$21.70$20.45$17.80 06/03$17.65–$22.45$19.20--
$130.00Dec 18$20.20$24.00$22.10$20.06 06/25$19.40–$24.20$20.20--
$170.00Aug 21$0.00$1.40$0.70$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.05$1.80$0.93$1.00 05/20$0.83–$2.07$0.93--
$170.00Dec 18$1.50$4.80$3.15$3.20 06/16$2.60–$4.22$3.15--
$125.00Sep 18$24.00$26.60$25.30$27.32 06/12$21.60–$26.75$25.30--
$125.00Dec 18$24.80$28.20$26.50$25.00 06/05$23.35–$28.15$25.00--
$175.00Sep 18$0.00$1.55$0.78$0.62 06/22$0.68–$1.60$0.62--
$175.00Dec 18$0.50$3.70$2.10$1.75 06/22$1.63–$3.05$1.75--
$120.00Sep 18$28.70$31.00$29.85$25.83 06/03$26.00–$31.30$28.70--
$120.00Dec 18$28.80$32.30$30.55$29.10 06/05$27.25–$32.15$29.10--
$180.00Dec 18$0.10$2.90$1.50$1.50 06/22$1.25–$2.75$1.50--
$195.00Dec 18$0.00$1.85$0.93$0.60 06/22$0.65–$1.58$0.60--
$100.00Sep 18$47.70$50.80$49.25$50.40 06/12$44.65–$50.80$49.25--
$100.00Dec 18$47.60$50.70$49.15$50.10 06/12$45.10–$50.60$49.15--
$85.00Dec 18$61.60$65.50$63.55$60.00 06/03$60.00–$65.35$61.60--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.40$4.30$3.35$5.84 06/24$3.10–$8.15$3.35--
$150.00Aug 21$5.40$7.10$6.25$7.20 06/30$5.95–$8.45$6.25--
$150.00Sep 18$7.10$8.50$7.80$9.00 06/09$7.65–$11.80$7.804
$150.00Dec 18$10.00$13.30$11.65$15.50 06/03$11.05–$15.15$11.65--
$145.00Jul 17$0.40$1.60$1.00$3.00 06/24$1.00–$5.15$1.00--
$145.00Aug 21$3.40$4.40$3.90$5.20 06/22$3.85–$5.55$3.90--
$145.00Sep 18$4.60$7.30$5.95$5.60 06/29$5.45–$8.80$5.60--
$145.00Dec 18$8.00$10.80$9.40$9.00 06/23$8.95–$12.05$9.00--
$155.00Sep 18$9.70$12.20$10.95$11.50 06/09$10.20–$15.20$10.95--
$140.00Jul 17$0.05$1.15$0.60$0.10 07/02$0.58–$3.08$0.10--
$140.00Aug 21$1.30$3.70$2.50$3.00 06/23$2.33–$3.72$2.50--
$140.00Sep 18$2.70$5.40$4.05$4.60 06/15$3.70–$6.30$4.05--
$140.00Dec 18$6.00$8.60$7.30$7.00 06/23$6.35–$9.50$7.00--
$160.00Sep 18$13.10$15.70$14.40$16.00 06/09$13.60–$19.05$14.40--
$160.00Dec 18$16.30$19.50$17.90$19.52 06/25$17.00–$21.70$17.90--
$135.00Jul 17$0.00$0.30$0.15$0.20 07/02$0.13–$1.70$0.15551
$135.00Aug 21$1.05$2.00$1.53$1.88 06/29$1.48–$2.58$1.5318
$135.00Sep 18$2.00$3.90$2.95$3.79 06/17$2.60–$4.45$2.95--
$135.00Dec 18$3.80$7.00$5.40$5.50 06/23$5.30–$7.40$5.40--
$165.00Jul 17$15.50$17.70$16.60$17.56 06/15$15.80–$21.55$16.60--
$130.00Jul 17$0.00$0.90$0.45$0.29 07/01$0.18–$1.13$0.29--
$130.00Aug 21$0.15$1.90$1.02$1.41 06/22$0.98–$2.00$1.02--
$130.00Sep 18$0.95$1.70$1.33$2.71 06/17$1.33–$3.30$1.33--
$130.00Dec 18$2.40$5.60$4.00$6.50 06/03$3.75–$5.75$4.00--
$170.00Dec 18$23.30$26.50$24.90$25.10 06/16$23.95–$29.05$24.90--
$125.00Jul 17$0.00$0.75$0.38$0.42 06/16$0.30–$1.30$0.38--
$125.00Sep 18$0.15$2.20$1.18$1.70 06/16$1.15–$2.28$1.18--
$120.00Jul 17$0.00$1.10$0.55$0.48 05/26$0.38–$0.78$0.48--
$120.00Aug 21$0.20$1.60$0.90$1.27 06/22$0.43–$1.58$0.90--
$120.00Sep 18$0.10$1.00$0.55$1.20 06/24$0.55–$1.63$0.55--
$120.00Dec 18$0.85$3.60$2.23$2.55 06/24$2.20–$3.33$2.23--
$115.00Aug 21$0.00$1.50$0.75$1.06 06/22$0.58–$1.40$0.75--
$115.00Sep 18$0.05$0.90$0.48$1.35 05/26$0.48–$1.55$0.48--
$115.00Dec 18$0.45$2.95$1.70$2.35 06/22$1.68–$2.60$1.70--
$110.00Jul 17$0.00$1.05$0.53$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–$0.98$0.65--
$110.00Dec 18$0.65$2.00$1.33$2.11 06/08$1.02–$2.28$1.33--
$105.00Sep 18$0.05$0.45$0.25$0.30 06/26$0.23–$0.65$0.25--
$105.00Dec 18$0.05$2.45$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–$1.00$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$1.75$0.88$0.95 05/26$0.73–$1.18$0.88--
$80.00Sep 18$0.00$0.95$0.48$0.73 05/29$0.48–$0.78$0.48--

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 15
Total Puts 22
Put/Call Ratio 1.47
Net Difference -7

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,499
Total Puts 204
Average Put/Call Ratio 1.97
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