Tour v309
EXR
EXTRA SPACE STORAGE REIT
$143.96 +0.90%
(7/9 18:27) ◀
|
Friday, July 10, 2026 (6:28pm)
January 2026
|
▶ (7/13 18:28)
◀ 7/10 18:28 ▶

Option Volume

Detail
ℹ
Current (07/10) 28
Calls: 17 (61%)
Puts: 11 (39%)
Prior (07/09) 51
Calls: 24 (47%)
Puts: 27 (53%)
Current vs Prior -45.10%
Calls: -29.17% (Calls)
Puts: -59.26% (Puts)
Prior 7-Day Total 3,707
Calls: 3,475 (94%)
Puts: 232 (6%)
Prior 7-Day Average 529
Calls: 496 (94%)
Puts: 33 (6%)
Current vs Prior 7-Day Avg -94.71%
Calls: -96.58%
Puts: -66.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $14.1K
Calls: $10.8K (77%)
Puts: $3.3K (23%)
Prior (07/09) $20.7K
Calls: $11.9K (57%)
Puts: $8.8K (43%)
Current vs Prior -32.00%
Calls: -8.89%
Puts: -63.06%
Prior 7-Day Total $739.3K
Calls: $646.5K (87%)
Puts: $92.8K (13%)
Prior 7-Day Average $105.6K
Calls: $92.4K (87%)
Puts: $13.3K (13%)
Current vs Prior 7-Day Avg -86.69%
Calls: -88.30%
Puts: -75.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.65
Prior (07/09) 1.12
Current vs Prior -42.48%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -61.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 119
Calls: 105 (88%)
Puts: 14 (12%)
Prior (07/09) 1,943
Calls: 1,788 (92%)
Puts: 155 (8%)
Current vs Prior -93.88%
Prior 7-Day Total 6,196
Calls: 4,153 (67%)
Puts: 2,043 (33%)
Prior 7-Day Average 885
Calls: 593 (64%)
Puts: 340 (36%)
Current vs Prior 7-Day Avg -86.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.90% | 9.69%4.90% | 9.69%
Prior 5.64% | 9.74%5.64% | 9.74%
Current vs Prior -13.20% | -0.53%-13.20% | -0.53%
Prior 7-Day Avg 5.75% | 9.74%5.64% | 9.74%
Current vs 7-Day Avg -14.79% | -0.48%-13.15% | -0.53%
Prior 7-Day Eod 5.64% | 9.74%-- | --
Current vs 7-Day Eod -13.20% | -0.53%-- | --
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

Strong bullish conviction with 77% of dollar volume in calls ($10.8K) vs puts ($3.3K). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 42% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 1 found (avg delta 0.51, highest 0.51)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.806.60$5.7031.6%30.516

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 13, top 5)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.152.95$2.0587.8%20.25--
$145.00Jul 170.652.20$1.43108.4%10.41--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.000.95$0.48197.9%50.12--
$145.00Aug 214.806.60$5.7031.6%30.516
$140.00Jul 170.051.05$0.55181.8%10.20--
$130.00Aug 210.852.00$1.4380.4%10.168

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. 1 found (best R:R 2.51, avg 2.51)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$130.00Aug 21$4.27$10.73$4.272.51$140.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.40, avg 0.40)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$130.00Aug 21$4.27$4.27$10.730.40$140.73

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. 3 found (cheapest 1.33% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$135.00Jul 17$1.43$0.48$1.91$133.09$146.91
$145.00$140.00Jul 17$1.43$0.55$1.98$138.02$146.98
$155.00$130.00Aug 21$2.05$1.43$3.48$126.52$158.48

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. 2 found (best net $-0.41, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.41$4.59
$145.00$130.001:2Aug 21$2.84$12.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.80%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$1.150.257.7%0.80%8.47%2--
$145.00Jul 17$0.650.410.7%0.45%1.17%1--

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 12-18 call last traded $12.54 on 06/15 (now $8.70/$11.20) — try a limit near $9.95. Also watch the $150.00 09-18 call last traded $6.70 on 07/02 (now $3.20/$5.20) — try a limit near $4.20. Most tradeable put: the $145.00 08-21 put last traded $5.20 on 06/22 (now $4.80/$6.60) — try a limit near $5.20.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.65$2.20$1.43$4.00 06/25$1.43–$7.85$1.43--
$145.00Sep 18$5.50$7.70$6.60$9.50 07/02$6.25–$11.00$6.60--
$145.00Dec 18$8.70$11.20$9.95$12.54 06/15$9.70–$14.15$9.9517
$140.00Jul 17$3.30$5.60$4.45$8.00 06/22$4.45–$11.40$4.45--
$140.00Sep 18$8.10$11.20$9.65$10.24 05/13$8.95–$14.50$9.65--
$140.00Dec 18$11.40$13.70$12.55$17.15 06/10$11.90–$17.00$12.55--
$150.00Jul 17$0.20$1.00$0.60$2.53 07/02$0.40–$4.75$0.60--
$150.00Aug 21$2.20$4.20$3.20$5.50 07/02$3.15–$5.85$3.20--
$150.00Sep 18$3.20$5.20$4.20$6.70 07/02$4.08–$8.15$4.2088
$150.00Dec 18$6.50$9.50$8.00$10.10 07/02$7.30–$11.35$8.00--
$135.00Jul 17$7.50$10.40$8.95$11.30 05/22$8.65–$16.15$8.95--
$135.00Sep 18$11.20$14.80$13.00$14.88 06/18$11.90–$18.25$13.00--
$135.00Dec 18$14.40$17.00$15.70$17.43 06/18$14.90–$20.50$15.70--
$155.00Jul 17$0.00$0.95$0.48$0.66 07/01$0.33–$2.88$0.48--
$155.00Aug 21$1.15$2.95$2.05$3.60 07/02$1.85–$3.75$2.05--
$155.00Sep 18$1.45$3.70$2.58$3.75 06/22$2.45–$6.10$2.58--
$155.00Dec 18$4.60$7.40$6.00$6.90 06/22$5.80–$8.80$6.00--
$130.00Sep 18$15.80$18.10$16.95$17.80 06/03$15.80–$22.45$16.95--
$130.00Dec 18$17.20$21.00$19.10$20.06 06/25$18.55–$24.20$19.10--
$160.00Jul 17$0.00$0.95$0.48$0.55 06/23$0.38–$1.08$0.48--
$160.00Aug 21$0.35$1.65$1.00$1.95 06/23$0.93–$2.25$1.00--
$160.00Sep 18$0.20$2.50$1.35$2.22 06/30$1.35–$4.05$1.35--
$160.00Dec 18$3.00$6.10$4.55$5.43 06/29$4.30–$7.05$4.55--
$125.00Sep 18$20.20$22.20$21.20$27.32 06/12$20.40–$26.75$21.20--
$125.00Dec 18$21.00$24.80$22.90$25.00 06/05$21.85–$28.15$22.90--
$165.00Jul 17$0.00$0.10$0.05$0.25 06/26$0.05–$1.13$0.05--
$165.00Aug 21$0.00$1.35$0.68$1.05 06/26$0.68–$1.50$0.68--
$165.00Sep 18$0.05$1.80$0.93$1.50 06/22$0.93–$2.83$0.93--
$165.00Dec 18$1.80$4.60$3.20$4.49 06/26$3.08–$5.55$3.20--
$120.00Sep 18$24.10$26.70$25.40$25.83 06/03$25.15–$31.30$25.40--
$120.00Dec 18$25.80$28.70$27.25$29.10 06/05$26.05–$32.15$27.25--
$170.00Aug 21$0.00$1.35$0.68$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.05$1.50$0.78$1.00 05/20$0.78–$2.07$0.78--
$170.00Dec 18$0.45$3.70$2.08$3.20 06/16$2.08–$4.22$2.08--
$175.00Sep 18$0.00$1.45$0.73$0.62 06/22$0.68–$1.60$0.62--
$175.00Dec 18$0.15$2.85$1.50$1.75 06/22$1.48–$3.05$1.50--
$180.00Dec 18$0.05$2.10$1.08$1.50 06/22$1.08–$2.75$1.08--
$100.00Sep 18$43.70$46.60$45.15$50.40 06/12$43.90–$50.80$45.15--
$100.00Dec 18$44.10$46.60$45.35$50.10 06/12$44.20–$50.60$45.35--
$195.00Dec 18$0.00$1.65$0.83$0.60 06/22$0.65–$1.58$0.60--
$85.00Dec 18$58.30$61.40$59.85$60.00 06/03$58.55–$65.35$59.85--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.40$3.80$2.60$3.00 06/24$1.00–$4.40$2.60--
$145.00Aug 21$4.80$6.60$5.70$5.20 06/22$3.85–$6.15$5.206
$145.00Sep 18$6.40$9.10$7.75$5.60 06/29$5.45–$8.05$6.40--
$145.00Dec 18$9.70$12.50$11.10$9.00 06/23$8.95–$11.55$9.70--
$140.00Jul 17$0.05$1.05$0.55$0.10 07/02$0.55–$2.28$0.10--
$140.00Aug 21$3.00$5.10$4.05$3.00 06/23$2.33–$4.05$3.00--
$140.00Sep 18$3.70$6.80$5.25$4.60 06/15$3.70–$5.70$4.60--
$140.00Dec 18$7.00$10.00$8.50$7.00 06/23$6.35–$9.15$7.00--
$150.00Jul 17$5.00$7.30$6.15$5.84 06/24$3.10–$7.65$5.84--
$150.00Aug 21$7.20$9.90$8.55$7.20 06/30$5.95–$9.40$7.20--
$150.00Sep 18$9.00$12.10$10.55$9.00 06/09$7.65–$11.20$9.00--
$150.00Dec 18$11.70$15.50$13.60$15.50 06/03$11.05–$14.05$13.60--
$135.00Jul 17$0.00$0.95$0.48$0.20 07/02$0.13–$1.63$0.20--
$135.00Aug 21$1.05$3.50$2.28$1.88 06/29$1.48–$2.58$1.88--
$135.00Sep 18$1.90$5.00$3.45$3.79 06/17$2.60–$4.00$3.45--
$135.00Dec 18$5.50$7.50$6.50$5.50 06/23$5.30–$6.75$5.50--
$155.00Sep 18$12.50$15.50$14.00$11.50 06/09$10.20–$14.70$12.50--
$130.00Jul 17$0.00$0.75$0.38$0.29 07/01$0.18–$1.13$0.29--
$130.00Aug 21$0.85$2.00$1.43$1.41 06/22$0.98–$2.00$1.418
$130.00Sep 18$0.90$3.70$2.30$2.71 06/17$1.33–$2.72$2.30--
$130.00Dec 18$3.40$6.60$5.00$6.50 06/03$3.75–$5.15$5.00--
$160.00Sep 18$16.10$19.60$17.85$16.00 06/09$13.60–$19.05$16.10--
$160.00Dec 18$18.40$22.00$20.20$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$0.40$2.70$1.55$1.70 06/16$1.15–$2.28$1.55--
$165.00Jul 17$19.10$22.10$20.60$17.56 06/15$15.80–$21.95$19.10--
$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$0.10$2.05$1.08$1.20 06/24$0.55–$1.63$1.08--
$120.00Dec 18$1.25$4.20$2.73$2.55 06/24$2.20–$2.97$2.55--
$170.00Dec 18$26.20$30.20$28.20$25.10 06/16$23.95–$29.20$26.20--
$115.00Aug 21$0.05$1.20$0.63$1.06 06/22$0.58–$1.40$0.63--
$115.00Sep 18$0.05$1.90$0.98$1.35 05/26$0.48–$1.45$0.98--
$115.00Dec 18$0.65$3.40$2.03$2.35 06/22$1.68–$2.60$2.03--
$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$0.85$2.00$1.43$2.11 06/08$1.02–$2.28$1.43--
$105.00Sep 18$0.10$0.70$0.40$0.30 06/26$0.23–$0.57$0.30--
$105.00Dec 18$0.05$2.55$1.30$2.10 05/18$1.20–$1.98$1.30--
$100.00Sep 18$0.00$1.15$0.57$0.50 05/22$0.57–$1.00$0.50--
$90.00Dec 18$0.05$1.95$1.00$0.87 05/26$0.70–$1.27$0.87--
$85.00Dec 18$0.05$1.80$0.93$0.95 05/26$0.73–$1.18$0.93--
$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 17
Total Puts 11
Put/Call Ratio 0.65
Net Difference 6

Prior's Put/Call Breakdown

Total Calls 24
Total Puts 27
Put/Call Ratio 1.12
Net Difference -3

Prior 7-Day Put/Call Summary

Total Calls 3,475
Total Puts 232
Average Put/Call Ratio 1.68
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