Tour v308
EXR
EXTRA SPACE STORAGE REIT
$142.68 -0.91%
$143.00 (+0.22%)🌙
as of 07/09 06:27 PM
(7/8 18:28) ◀
|
Thursday, July 9, 2026 (6:27pm)
January 2026
|
▶ (7/10 18:28)
◀ 7/9 18:27 ▶

Option Volume

Detail
ℹ
Current (07/09) 51
Calls: 24 (47%)
Puts: 27 (53%)
Prior (07/08) 50
Calls: 27 (54%)
Puts: 23 (46%)
Current vs Prior +2.00%
Calls: -11.11% (Calls)
Puts: +17.39% (Puts)
Prior 7-Day Total 3,690
Calls: 3,457 (94%)
Puts: 233 (6%)
Prior 7-Day Average 527
Calls: 493 (94%)
Puts: 33 (6%)
Current vs Prior 7-Day Avg -90.33%
Calls: -95.14%
Puts: -18.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $20.7K
Calls: $11.9K (57%)
Puts: $8.8K (43%)
Prior (07/08) $13.8K
Calls: $5.5K (40%)
Puts: $8.3K (60%)
Current vs Prior +49.29%
Calls: +113.64%
Puts: +6.27%
Prior 7-Day Total $736.8K
Calls: $637.9K (87%)
Puts: $98.8K (13%)
Prior 7-Day Average $105.3K
Calls: $91.1K (87%)
Puts: $14.1K (13%)
Current vs Prior 7-Day Avg -80.36%
Calls: -86.99%
Puts: -37.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.12
Prior (07/08) 0.85
Current vs Prior +32.07%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -48.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 1,943
Calls: 1,788 (92%)
Puts: 155 (8%)
Prior (07/08) 398
Calls: 335 (84%)
Puts: 63 (16%)
Current vs Prior +388.19%
Prior 7-Day Total 4,327
Calls: 2,439 (56%)
Puts: 1,888 (44%)
Prior 7-Day Average 618
Calls: 348 (48%)
Puts: 377 (52%)
Current vs Prior 7-Day Avg +214.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.64% | 9.74%5.64% | 9.74%
Prior 5.75% | 9.93%5.75% | 9.93%
Current vs Prior -1.89% | -1.90%-1.89% | -1.90%
Prior 7-Day Avg 5.81% | 9.76%5.64% | 9.74%
Current vs 7-Day Avg -2.91% | -0.20%+0.08% | +0.01%
Prior 7-Day Eod 5.75% | 9.93%-- | --
Current vs 7-Day Eod -1.89% | -1.90%-- | --
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 16.56% | 14.43%
Calls: 20.22% | 14.40%
Puts: 12.90% | 14.46%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (1,788 calls vs 155 puts) suggests bullish positioning. Rising open interest (up 388%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 5, top 4)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.852.30$1.5891.8%40.3833
$155.00Aug 211.502.20$1.8537.8%10.231.7K
PUTS (0)
No puts meet the criteria

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. 2 found (best yield 1.05%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$1.500.238.6%1.05%9.69%11.7K
$145.00Jul 17$0.850.381.6%0.60%2.22%433

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. 86 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 $135.00 12-18 call last traded $17.43 on 06/18 (now $13.70/$16.10) — try a limit near $14.90. Also watch the $140.00 12-18 call last traded $17.15 on 06/10 (now $10.70/$13.10) — try a limit near $11.90; the $145.00 12-18 call last traded $12.54 on 06/15 (now $8.60/$10.80) — try a limit near $9.70. Most tradeable put: the $150.00 09-18 put last traded $9.00 on 06/09 (now $9.80/$12.60) — try a limit near $9.80.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.85$2.30$1.58$4.00 06/25$1.58–$7.85$1.5833
$145.00Sep 18$5.00$7.50$6.25$9.50 07/02$6.25–$11.00$6.25--
$145.00Dec 18$8.60$10.80$9.70$12.54 06/15$9.70–$14.15$9.7019
$140.00Jul 17$3.60$5.60$4.60$8.00 06/22$4.60–$11.40$4.60--
$140.00Sep 18$7.80$10.10$8.95$10.24 05/13$8.95–$14.50$8.95--
$140.00Dec 18$10.70$13.10$11.90$17.15 06/10$11.90–$17.00$11.905
$150.00Jul 17$0.15$1.15$0.65$2.53 07/02$0.40–$4.75$0.65--
$150.00Aug 21$2.40$3.90$3.15$5.50 07/02$3.15–$5.85$3.15--
$150.00Sep 18$2.95$5.20$4.08$6.70 07/02$4.08–$8.15$4.08--
$150.00Dec 18$5.70$8.90$7.30$10.10 07/02$7.30–$11.35$7.3021
$135.00Jul 17$7.60$9.70$8.65$11.30 05/22$8.65–$16.15$8.65--
$135.00Sep 18$10.40$13.40$11.90$14.88 06/18$11.90–$18.25$11.90--
$135.00Dec 18$13.70$16.10$14.90$17.43 06/18$14.90–$20.50$14.904
$155.00Jul 17$0.00$0.75$0.38$0.66 07/01$0.33–$2.88$0.38--
$155.00Aug 21$1.50$2.20$1.85$3.60 07/02$1.85–$3.75$1.851.7K
$155.00Sep 18$1.30$3.60$2.45$3.75 06/22$2.45–$6.10$2.45--
$155.00Dec 18$4.70$7.30$6.00$6.90 06/22$5.80–$8.85$6.00--
$130.00Sep 18$14.30$17.30$15.80$17.80 06/03$15.80–$22.45$15.80--
$130.00Dec 18$17.20$19.90$18.55$20.06 06/25$18.55–$24.20$18.55--
$160.00Jul 17$0.00$0.75$0.38$0.55 06/23$0.38–$1.08$0.38--
$160.00Aug 21$0.10$1.75$0.93$1.95 06/23$0.93–$2.25$0.93--
$160.00Sep 18$0.70$2.75$1.73$2.22 06/30$1.73–$4.05$1.73--
$160.00Dec 18$2.70$5.90$4.30$5.43 06/29$4.30–$7.05$4.30--
$125.00Sep 18$19.10$21.70$20.40$27.32 06/12$20.40–$26.75$20.40--
$125.00Dec 18$20.20$23.50$21.85$25.00 06/05$21.85–$28.15$21.85--
$165.00Jul 17$0.00$0.75$0.38$0.25 06/26$0.28–$1.13$0.25--
$165.00Aug 21$0.00$1.40$0.70$1.05 06/26$0.70–$1.50$0.70--
$165.00Sep 18$0.05$1.90$0.98$1.50 06/22$0.95–$2.83$0.98--
$165.00Dec 18$1.45$4.70$3.08$4.49 06/26$3.08–$5.55$3.08--
$120.00Sep 18$23.80$26.50$25.15$25.83 06/03$25.15–$31.30$25.15--
$120.00Dec 18$24.60$27.50$26.05$29.10 06/05$26.05–$32.15$26.05--
$170.00Aug 21$0.00$1.40$0.70$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.00$1.55$0.78$1.00 05/20$0.78–$2.07$0.78--
$170.00Dec 18$0.55$3.80$2.17$3.20 06/16$2.17–$4.22$2.17--
$175.00Sep 18$0.00$1.45$0.73$0.62 06/22$0.68–$1.60$0.62--
$175.00Dec 18$0.05$2.95$1.50$1.75 06/22$1.48–$3.05$1.50--
$180.00Dec 18$0.05$2.25$1.15$1.50 06/22$1.13–$2.75$1.15--
$100.00Sep 18$42.30$45.50$43.90$50.40 06/12$43.90–$50.80$43.90--
$100.00Dec 18$42.80$45.60$44.20$50.10 06/12$44.20–$50.60$44.20--
$195.00Dec 18$0.00$1.70$0.85$0.60 06/22$0.65–$1.58$0.60--
$195.00Jul 17$0.00$0.65$0.33--$0.33–$0.33—--1
$200.00Jul 17$0.00$0.70$0.35--$0.35–$0.35—--2
$85.00Dec 18$56.60$60.50$58.55$60.00 06/03$58.55–$65.35$58.55--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.40$4.50$3.45$3.00 06/24$1.00–$4.40$3.00--
$145.00Aug 21$5.80$6.50$6.15$5.20 06/22$3.85–$6.15$5.80--
$145.00Sep 18$6.50$9.60$8.05$5.60 06/29$5.45–$8.05$6.50--
$145.00Dec 18$9.90$13.20$11.55$9.00 06/23$8.95–$11.55$9.90--
$140.00Jul 17$0.70$1.80$1.25$0.10 07/02$0.58–$2.28$0.70--
$140.00Aug 21$3.10$4.80$3.95$3.00 06/23$2.33–$3.95$3.10--
$140.00Sep 18$4.30$7.10$5.70$4.60 06/15$3.70–$5.70$4.60--
$140.00Dec 18$7.50$10.00$8.75$7.00 06/23$6.35–$9.15$7.504
$150.00Jul 17$6.10$8.20$7.15$5.84 06/24$3.10–$7.65$6.10--
$150.00Aug 21$8.60$10.20$9.40$7.20 06/30$5.95–$9.40$8.60--
$150.00Sep 18$9.80$12.60$11.20$9.00 06/09$7.65–$11.20$9.806
$150.00Dec 18$12.90$15.00$13.95$15.50 06/03$11.05–$14.05$13.95--
$135.00Jul 17$0.05$1.00$0.53$0.20 07/02$0.13–$1.63$0.20--
$135.00Aug 21$0.95$3.30$2.13$1.88 06/29$1.48–$2.58$1.88--
$135.00Sep 18$2.10$5.20$3.65$3.79 06/17$2.60–$4.00$3.65--
$135.00Dec 18$5.50$7.40$6.45$5.50 06/23$5.30–$6.75$5.50--
$155.00Sep 18$13.40$16.00$14.70$11.50 06/09$10.20–$14.70$13.40--
$130.00Jul 17$0.00$0.75$0.38$0.29 07/01$0.18–$1.13$0.29--
$130.00Aug 21$0.35$2.30$1.33$1.41 06/22$0.98–$2.00$1.33--
$130.00Sep 18$0.90$3.70$2.30$2.71 06/17$1.33–$2.72$2.30--
$130.00Dec 18$3.40$6.30$4.85$6.50 06/03$3.75–$5.15$4.85--
$160.00Sep 18$17.50$20.60$19.05$16.00 06/09$13.60–$19.05$17.50--
$160.00Dec 18$19.20$22.80$21.00$19.52 06/25$17.00–$21.00$19.52--
$125.00Jul 17$0.00$0.95$0.48$0.42 06/16$0.30–$1.30$0.42--
$125.00Sep 18$0.30$2.60$1.45$1.70 06/16$1.15–$2.28$1.45--
$165.00Jul 17$20.90$23.00$21.95$17.56 06/15$15.80–$21.95$20.90--
$120.00Jul 17$0.00$0.95$0.48$0.48 05/26$0.38–$0.75$0.48--
$120.00Aug 21$0.05$1.60$0.83$1.27 06/22$0.43–$1.58$0.83--
$120.00Sep 18$0.35$2.10$1.23$1.20 06/24$0.55–$1.63$1.20--
$120.00Dec 18$1.25$4.20$2.73$2.55 06/24$2.20–$2.97$2.55145
$170.00Dec 18$27.20$31.20$29.20$25.10 06/16$23.95–$29.20$27.20--
$115.00Aug 21$0.05$1.55$0.80$1.06 06/22$0.58–$1.40$0.80--
$115.00Sep 18$0.10$1.90$1.00$1.35 05/26$0.48–$1.45$1.00--
$115.00Dec 18$0.65$3.30$1.98$2.35 06/22$1.68–$2.60$1.98--
$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–$0.90$0.65--
$110.00Dec 18$0.45$2.00$1.23$2.11 06/08$1.02–$2.28$1.23--
$105.00Sep 18$0.15$0.65$0.40$0.30 06/26$0.23–$0.57$0.30--
$105.00Dec 18$0.05$2.35$1.20$2.10 05/18$1.20–$1.98$1.20--
$100.00Sep 18$0.00$1.55$0.78$0.50 05/22$0.60–$1.00$0.50--
$90.00Dec 18$0.05$2.00$1.02$0.87 05/26$0.70–$1.27$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$1.20$0.60$0.73 05/29$0.48–$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 24
Total Puts 27
Put/Call Ratio 1.12
Net Difference -3

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 23
Put/Call Ratio 0.85
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 3,457
Total Puts 233
Average Put/Call Ratio 2.18
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