Tour v303
EXR
EXTRA SPACE STORAGE REIT
$143.99 -2.53%
$145.03 (+0.72%)🌙
as of 07/08 06:28 PM
(7/7 18:28) ◀
|
Wednesday, July 8, 2026 (6:28pm)
January 2026
|
▶ (7/9 18:27)
◀ 7/8 18:28 ▶

Option Volume

Detail
ℹ
Current (07/08) 50
Calls: 27 (54%)
Puts: 23 (46%)
Prior (07/07) 37
Calls: 15 (41%)
Puts: 22 (59%)
Current vs Prior +35.14%
Calls: +80.00% (Calls)
Puts: +4.55% (Puts)
Prior 7-Day Total 3,706
Calls: 3,495 (94%)
Puts: 211 (6%)
Prior 7-Day Average 529
Calls: 499 (94%)
Puts: 30 (6%)
Current vs Prior 7-Day Avg -90.56%
Calls: -94.59%
Puts: -23.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $13.8K
Calls: $5.5K (40%)
Puts: $8.3K (60%)
Prior (07/07) $9.8K
Calls: $6.9K (70%)
Puts: $2.9K (30%)
Current vs Prior +41.14%
Calls: -19.39%
Puts: +183.47%
Prior 7-Day Total $729.2K
Calls: $638.6K (88%)
Puts: $90.6K (12%)
Prior 7-Day Average $104.2K
Calls: $91.2K (88%)
Puts: $12.9K (12%)
Current vs Prior 7-Day Avg -86.70%
Calls: -93.92%
Puts: -35.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.85
Prior (07/07) 1.47
Current vs Prior -41.92%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg -58.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 398
Calls: 335 (84%)
Puts: 63 (16%)
Prior (07/07) 631
Calls: 58 (9%)
Puts: 573 (91%)
Current vs Prior -36.93%
Prior 7-Day Total 4,212
Calls: 2,132 (51%)
Puts: 2,080 (49%)
Prior 7-Day Average 601
Calls: 304 (42%)
Puts: 416 (58%)
Current vs Prior 7-Day Avg -33.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.75% | 9.93%5.75% | 9.93%
Prior 5.45% | 9.78%5.45% | 9.78%
Current vs Prior +5.53% | +1.53%+5.53% | +1.53%
Prior 7-Day Avg 5.92% | 9.78%5.58% | 9.65%
Current vs 7-Day Avg -2.80% | +1.51%+3.03% | +2.95%
Prior 7-Day Eod 5.45% | 9.78%-- | --
Current vs 7-Day Eod +5.53% | +1.53%-- | --
Sentiment BEARISHBEARISH

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 19.56% | 15.57%
Calls: 23.05% | 15.12%
Puts: 16.07% | 16.02%
Current vs 7-Day Avg -15.33% | -7.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (335 calls vs 63 puts) suggests bullish positioning. Declining open interest (down 37%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.51, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.206.90$5.5548.6%10.50--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.153.50$2.8347.7%100.5425
$145.00Aug 214.506.50$5.5036.4%40.502

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 45, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.754.10$3.4339.4%90.37--
$145.00Jul 171.253.30$2.2889.9%70.47--
$155.00Jul 170.000.65$0.33197.0%30.09--
$150.00Jul 170.000.80$0.40200.0%20.15335
$165.00Jul 170.000.60$0.30200.0%20.06--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.153.50$2.8347.7%100.5425
$130.00Aug 210.952.25$1.6081.2%50.17--
$145.00Aug 214.506.50$5.5036.4%40.502
$140.00Aug 213.004.90$3.9548.1%20.3618

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 11.2%, max 11.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 2128.8%25.9%11.2%8--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 2128.8%25.9%11.2%1427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.26, avg 2.13)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$1.88$3.12$1.881.66$146.88
$145.00$150.00Aug 21$2.12$2.88$2.121.36$147.12
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 21$2.35$7.65$2.353.26$137.65
$145.00$140.00Aug 21$1.55$3.45$1.552.23$143.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.74, avg 0.53)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.12$2.12$2.880.74$147.12
$145.00$150.00Jul 17$1.88$1.88$3.120.60$146.88
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$1.55$1.55$3.450.45$143.45
$140.00$130.00Aug 21$2.35$2.35$7.650.31$137.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.99, cheapest $2.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$3.0323.4%28.5%
$145.00Jul 17Aug 21$3.2728.8%25.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$2.6728.8%25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.55% of stock, avg 5.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$2.28$2.83$5.11$139.89$150.113.55%
$145.00Aug 21$5.55$5.50$11.05$133.95$156.057.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.49% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Aug 21$3.43$1.60$5.03$124.97$155.03
$150.00$140.00Aug 21$3.43$3.95$7.38$132.62$157.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.81, avg credit $4.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/140145/150Aug 21$4.47$5.530.81$135.53$149.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.76, cheapest $1.81)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$1.81$3.191.76
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. 6 found (best net $-0.27, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Jul 17-$0.27$9.73
$150.00$155.001:2Jul 17-$0.26$4.74
$145.00$150.001:2Aug 21-$1.31$3.69
$145.00$150.001:2Jul 17$1.48$3.52
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$2.40$2.60
$140.00$130.001:2Aug 21$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.92%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$4.200.500.7%2.92%3.62%1--
$150.00Aug 21$2.750.374.2%1.91%6.08%9--
$145.00Jul 17$1.250.470.7%0.87%1.57%7--

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 $150.00 07-17 call last traded $2.53 on 07/02 (now $0.00/$0.80) — try a limit near $0.40. Most tradeable put: the $150.00 09-18 put last traded $9.00 on 06/09 (now $9.10/$11.00) — try a limit near $9.10.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.25$3.30$2.28$4.00 06/25$2.28–$7.85$2.28--
$145.00Sep 18$6.10$8.30$7.20$9.50 07/02$7.20–$11.00$7.20--
$145.00Dec 18$8.40$11.80$10.10$12.54 06/15$10.10–$14.15$10.10--
$140.00Jul 17$4.40$6.50$5.45$8.00 06/22$5.45–$11.40$5.45--
$140.00Sep 18$8.30$11.10$9.70$10.24 05/13$9.70–$14.50$9.70--
$140.00Dec 18$11.70$14.20$12.95$17.15 06/10$12.95–$17.00$12.95--
$150.00Jul 17$0.00$0.80$0.40$2.53 07/02$0.40–$4.75$0.40335
$150.00Aug 21$2.75$4.10$3.43$5.50 07/02$3.43–$5.85$3.43--
$150.00Sep 18$3.60$6.00$4.80$6.70 07/02$4.80–$8.15$4.80--
$150.00Dec 18$6.20$9.70$7.95$10.10 07/02$7.95–$11.35$7.95--
$135.00Jul 17$8.70$11.00$9.85$11.30 05/22$9.85–$16.15$9.85--
$135.00Sep 18$11.50$14.60$13.05$14.88 06/18$13.05–$18.25$13.05--
$135.00Dec 18$14.70$17.20$15.95$17.43 06/18$15.95–$20.50$15.95--
$155.00Jul 17$0.00$0.65$0.33$0.66 07/01$0.33–$2.88$0.33--
$155.00Aug 21$1.35$2.95$2.15$3.60 07/02$2.15–$3.75$2.15--
$155.00Sep 18$2.05$4.20$3.13$3.75 06/22$3.13–$6.10$3.13--
$155.00Dec 18$4.50$7.90$6.20$6.90 06/22$5.80–$8.85$6.20--
$130.00Sep 18$15.60$18.70$17.15$17.80 06/03$17.15–$22.45$17.15--
$130.00Dec 18$18.10$20.90$19.50$20.06 06/25$19.50–$24.20$19.50--
$160.00Jul 17$0.00$0.75$0.38$0.55 06/23$0.38–$1.08$0.38--
$160.00Aug 21$0.15$1.90$1.02$1.95 06/23$1.02–$2.25$1.02--
$160.00Sep 18$1.05$2.80$1.92$2.22 06/30$1.92–$4.05$1.92--
$160.00Dec 18$2.95$6.40$4.68$5.43 06/29$4.50–$7.05$4.68--
$125.00Sep 18$20.30$23.00$21.65$27.32 06/12$21.65–$26.75$21.65--
$125.00Dec 18$21.10$24.70$22.90$25.00 06/05$22.90–$28.15$22.90--
$165.00Jul 17$0.00$0.60$0.30$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$0.05$1.85$0.95$1.50 06/22$0.95–$2.83$0.95--
$165.00Dec 18$1.75$4.90$3.33$4.49 06/26$3.33–$5.55$3.33--
$120.00Sep 18$24.60$27.50$26.05$25.83 06/03$26.05–$31.30$25.83--
$120.00Dec 18$25.00$28.80$26.90$29.10 06/05$26.90–$32.15$26.90--
$170.00Aug 21$0.00$1.40$0.70$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.05$1.55$0.80$1.00 05/20$0.80–$2.07$0.80--
$170.00Dec 18$0.70$3.80$2.25$3.20 06/16$2.25–$4.22$2.25--
$175.00Sep 18$0.00$1.50$0.75$0.62 06/22$0.68–$1.60$0.62--
$175.00Dec 18$0.05$2.90$1.48$1.75 06/22$1.48–$3.05$1.48--
$180.00Dec 18$0.05$2.20$1.13$1.50 06/22$1.13–$2.75$1.13--
$100.00Sep 18$43.70$46.70$45.20$50.40 06/12$44.65–$50.80$45.20--
$100.00Dec 18$44.00$47.00$45.50$50.10 06/12$45.10–$50.60$45.50--
$195.00Dec 18$0.00$1.30$0.65$0.60 06/22$0.65–$1.58$0.60--
$85.00Dec 18$58.30$61.50$59.90$60.00 06/03$59.90–$65.35$59.90--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.15$3.50$2.83$3.00 06/24$1.00–$4.40$2.8325
$145.00Aug 21$4.50$6.50$5.50$5.20 06/22$3.85–$5.55$5.202
$145.00Sep 18$5.80$9.00$7.40$5.60 06/29$5.45–$7.85$5.80--
$145.00Dec 18$9.30$12.60$10.95$9.00 06/23$8.95–$11.45$9.30--
$140.00Jul 17$0.05$1.35$0.70$0.10 07/02$0.58–$2.28$0.10--
$140.00Aug 21$3.00$4.90$3.95$3.00 06/23$2.33–$3.95$3.0018
$140.00Sep 18$3.80$6.60$5.20$4.60 06/15$3.70–$5.60$4.60--
$140.00Dec 18$6.80$10.10$8.45$7.00 06/23$6.35–$9.15$7.00--
$150.00Jul 17$4.90$7.10$6.00$5.84 06/24$3.10–$7.65$5.84--
$150.00Aug 21$7.70$9.10$8.40$7.20 06/30$5.95–$8.45$7.70--
$150.00Sep 18$9.10$11.00$10.05$9.00 06/09$7.65–$10.70$9.106
$150.00Dec 18$11.60$15.50$13.55$15.50 06/03$11.05–$14.05$13.55--
$135.00Jul 17$0.05$0.60$0.33$0.20 07/02$0.13–$1.63$0.20--
$135.00Aug 21$1.00$3.20$2.10$1.88 06/29$1.48–$2.58$1.88--
$135.00Sep 18$2.10$4.90$3.50$3.79 06/17$2.60–$4.00$3.50--
$135.00Dec 18$5.50$8.00$6.75$5.50 06/23$5.30–$6.75$5.5012
$155.00Sep 18$12.20$14.60$13.40$11.50 06/09$10.20–$14.20$12.20--
$130.00Jul 17$0.00$0.95$0.48$0.29 07/01$0.18–$1.13$0.29--
$130.00Aug 21$0.95$2.25$1.60$1.41 06/22$0.98–$2.00$1.41--
$130.00Sep 18$0.80$3.60$2.20$2.71 06/17$1.33–$2.72$2.20--
$130.00Dec 18$3.20$6.50$4.85$6.50 06/03$3.75–$5.15$4.85--
$160.00Sep 18$16.10$19.30$17.70$16.00 06/09$13.60–$18.30$16.10--
$160.00Dec 18$18.90$22.00$20.45$19.52 06/25$17.00–$20.60$19.52--
$125.00Jul 17$0.00$0.75$0.38$0.42 06/16$0.30–$1.30$0.38--
$125.00Sep 18$0.55$2.55$1.55$1.70 06/16$1.15–$2.28$1.55--
$165.00Jul 17$19.40$21.70$20.55$17.56 06/15$15.80–$21.30$19.40--
$120.00Jul 17$0.00$0.75$0.38$0.48 05/26$0.38–$0.75$0.38--
$120.00Aug 21$0.05$1.60$0.83$1.27 06/22$0.43–$1.58$0.83--
$120.00Sep 18$0.50$1.00$0.75$1.20 06/24$0.55–$1.63$0.75--
$120.00Dec 18$1.15$4.10$2.63$2.55 06/24$2.20–$3.25$2.55--
$170.00Dec 18$26.50$30.00$28.25$25.10 06/16$23.95–$28.50$26.50--
$115.00Aug 21$0.05$1.50$0.78$1.06 06/22$0.58–$1.40$0.78--
$115.00Sep 18$0.05$0.90$0.48$1.35 05/26$0.48–$1.45$0.48--
$115.00Dec 18$0.70$3.30$2.00$2.35 06/22$1.68–$2.60$2.00--
$110.00Jul 17$0.00$0.75$0.38$0.40 06/02$0.38–$1.13$0.38--
$110.00Sep 18$0.05$1.25$0.65$1.15 06/01$0.63–$0.90$0.65--
$110.00Dec 18$0.85$2.00$1.43$2.11 06/08$1.02–$2.28$1.43--
$105.00Sep 18$0.10$0.60$0.35$0.30 06/26$0.23–$0.60$0.30--
$105.00Dec 18$0.05$2.55$1.30$2.10 05/18$1.25–$1.98$1.30--
$100.00Sep 18$0.00$1.50$0.75$0.50 05/22$0.60–$1.00$0.50--
$90.00Dec 18$0.05$1.35$0.70$0.87 05/26$0.70–$1.27$0.70--
$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 27
Total Puts 23
Put/Call Ratio 0.85
Net Difference 4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,495
Total Puts 211
Average Put/Call Ratio 2.07
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