Tour v325
EXR
EXTRA SPACE STORAGE REIT
$145.32 +0.94%
(7/10 18:28) ◀
|
Monday, July 13, 2026 (6:28pm)
January 2026
|
▶ (7/14 18:52)
◀ 7/13 18:28 ▶

Option Volume

Detail
ℹ
Current (07/13) 116
Calls: 94 (81%)
Puts: 22 (19%)
Prior (07/10) 28
Calls: 17 (61%)
Puts: 11 (39%)
Current vs Prior +314.29%
Calls: +452.94% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 3,655
Calls: 3,489 (95%)
Puts: 166 (5%)
Prior 7-Day Average 522
Calls: 498 (95%)
Puts: 23 (5%)
Current vs Prior 7-Day Avg -77.78%
Calls: -81.14%
Puts: -7.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $25.1K
Calls: $22.3K (89%)
Puts: $2.8K (11%)
Prior (07/10) $14.1K
Calls: $10.8K (77%)
Puts: $3.3K (23%)
Current vs Prior +78.69%
Calls: +106.25%
Puts: -12.68%
Prior 7-Day Total $693.7K
Calls: $656.2K (95%)
Puts: $37.5K (5%)
Prior 7-Day Average $99.1K
Calls: $93.7K (95%)
Puts: $5.4K (5%)
Current vs Prior 7-Day Avg -74.64%
Calls: -76.23%
Puts: -46.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.23
Prior (07/10) 0.65
Current vs Prior -63.83%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -77.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,289
Calls: 1,845 (81%)
Puts: 444 (19%)
Prior (07/10) 119
Calls: 105 (88%)
Puts: 14 (12%)
Current vs Prior +1823.53%
Prior 7-Day Total 5,714
Calls: 4,191 (73%)
Puts: 1,523 (27%)
Prior 7-Day Average 816
Calls: 598 (70%)
Puts: 253 (30%)
Current vs Prior 7-Day Avg +180.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.99% | 9.46%4.99% | 9.46%
Prior 4.90% | 9.69%4.90% | 9.69%
Current vs Prior +1.87% | -2.36%+1.87% | -2.36%
Prior 7-Day Avg 5.60% | 9.73%5.49% | 9.73%
Current vs 7-Day Avg -10.96% | -2.80%-9.13% | -2.77%
Prior 7-Day Eod 4.90% | 9.69%4.90% | 9.69%
Current vs 7-Day Eod +1.87% | -2.36%+1.87% | -2.36%
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 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 89% of dollar volume in calls ($22.3K) vs puts ($2.8K). Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 314% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (94 calls vs 22 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.807.10$5.9538.7%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 90, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.502.35$1.9344.0%170.251.7K
$155.00Jul 170.000.55$0.28196.4%160.0952
$160.00Jul 170.000.55$0.28196.4%160.0762
$150.00Aug 212.354.70$3.5366.6%160.3911
$160.00Aug 210.051.90$0.98188.8%130.15--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 211.502.55$2.0351.7%100.2219

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 68.8%, max 123.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2161.3%27.5%123.3%2962
$155.00Jul 17Aug 2145.4%28.0%61.8%331.8K
$150.00Jul 17Aug 2135.3%29.1%21.3%1711
PUTS (0)
No puts found

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 5.92)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.29$4.71$0.2916.24$150.29
$155.00$160.00Aug 21$0.95$4.05$0.954.26$155.95
$150.00$155.00Aug 21$1.60$3.40$1.602.13$151.60
$145.00$150.00Aug 21$2.42$2.58$2.421.07$147.42
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.94, avg 0.42)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.42$2.42$2.580.94$147.42
$150.00$155.00Aug 21$1.60$1.60$3.400.47$151.60
$155.00$160.00Aug 21$0.95$0.95$4.050.23$155.95
$150.00$155.00Jul 17$0.29$0.29$4.710.06$150.29
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.77, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.7061.3%27.5%
$155.00Jul 17Aug 21$1.6545.4%28.0%
$150.00Jul 17Aug 21$2.9635.3%29.1%
PUTS (0)
No puts found

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 2.07% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$0.98$2.03$3.01$131.99$163.01
$155.00$135.00Aug 21$1.93$2.03$3.96$131.04$158.96
$150.00$135.00Aug 21$3.53$2.03$5.56$129.44$155.56

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. 3 found (best R:R 16.24, cheapest $0.29)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.29$4.7116.24
$150.00$155.00$160.00Aug 21$0.65$4.356.69
$145.00$150.00$155.00Aug 21$0.82$4.185.10
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. 5 found (best net $-0.03, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.03$4.97
$155.00$160.001:2Jul 17-$0.28$4.72
$150.00$155.001:2Aug 21-$0.33$4.67
$145.00$150.001:2Aug 21-$1.11$3.89
$150.00$155.001:2Jul 17$0.01$4.99
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.62%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.350.393.2%1.62%4.84%1611
$155.00Aug 21$1.500.256.7%1.03%7.69%171.7K

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. 89 contracts (avg 226 vol/day, 89 traded recently)

EXR averages only 226 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 $9.80 on 07/10 (now $9.40/$11.40) — try a limit near $9.80. Also watch the $155.00 08-21 call last traded $1.73 on 07/10 (now $1.50/$2.35) — try a limit near $1.73; the $150.00 08-21 call last traded $3.10 on 07/08 (now $2.35/$4.70) — try a limit near $3.10. Most tradeable put: the $135.00 08-21 put last traded $1.55 on 07/07 (now $1.50/$2.55) — try a limit near $1.55.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.20$3.10$2.15$1.40 07/10$1.43–$7.30$1.40--
$145.00Aug 21$4.80$7.10$5.95$5.31 07/08$5.00–$8.75$5.31--
$145.00Sep 18$6.10$8.50$7.30$8.50 07/07$6.25–$10.70$7.30--
$145.00Dec 18$9.40$11.40$10.40$9.80 07/10$9.70–$14.15$9.8017
$150.00Jul 17$0.00$1.15$0.57$0.60 07/08$0.40–$4.15$0.57--
$150.00Aug 21$2.35$4.70$3.53$3.10 07/08$3.15–$5.85$3.1011
$150.00Sep 18$3.90$6.00$4.95$3.59 07/10$4.08–$8.00$3.90--
$150.00Dec 18$7.00$9.50$8.25$7.52 07/10$7.30–$11.35$7.52--
$140.00Jul 17$4.50$6.70$5.60$8.00 06/22$4.45–$11.10$5.60--
$140.00Sep 18$8.80$11.40$10.10$10.24 05/13$8.95–$14.20$10.10--
$140.00Dec 18$12.20$15.00$13.60$12.50 07/09$11.90–$16.90$12.50--
$155.00Jul 17$0.00$0.55$0.28$0.35 07/08$0.28–$2.75$0.2852
$155.00Aug 21$1.50$2.35$1.93$1.73 07/10$1.85–$3.75$1.731.7K
$155.00Sep 18$1.60$4.20$2.90$4.00 07/07$2.45–$6.10$2.90--
$155.00Dec 18$4.90$8.00$6.45$6.00 07/09$5.80–$8.75$6.00--
$135.00Jul 17$9.30$11.60$10.45$11.30 05/22$8.65–$15.35$10.45--
$135.00Sep 18$12.50$14.70$13.60$14.88 06/18$11.90–$17.90$13.60--
$135.00Dec 18$14.50$18.10$16.30$16.00 07/09$14.90–$20.50$16.00--
$160.00Jul 17$0.00$0.55$0.28$0.55 06/23$0.28–$1.08$0.2862
$160.00Aug 21$0.05$1.90$0.98$1.65 07/07$0.93–$2.25$0.98--
$160.00Sep 18$0.45$2.75$1.60$1.55 07/09$1.35–$4.05$1.55--
$160.00Dec 18$3.20$6.40$4.80$5.43 06/29$4.30–$7.00$4.80--
$130.00Sep 18$16.60$18.90$17.75$17.80 06/03$15.80–$22.20$17.75--
$130.00Dec 18$18.40$21.40$19.90$20.06 06/25$18.55–$24.15$19.90--
$165.00Jul 17$0.00$0.75$0.38$0.22 07/08$0.05–$1.13$0.22--
$165.00Aug 21$0.05$1.35$0.70$1.05 06/26$0.68–$1.50$0.70--
$165.00Sep 18$0.05$1.85$0.95$1.50 06/22$0.93–$2.83$0.95--
$165.00Dec 18$1.90$4.90$3.40$4.49 06/26$3.08–$5.40$3.40--
$125.00Sep 18$20.90$23.50$22.20$21.00 07/10$20.40–$26.30$21.00--
$125.00Dec 18$22.70$25.20$23.95$25.00 06/05$21.85–$28.05$23.95--
$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–$1.90$0.78--
$170.00Dec 18$0.75$3.90$2.33$3.20 06/16$2.08–$4.22$2.33--
$120.00Sep 18$25.60$28.20$26.90$25.83 06/03$25.15–$31.10$25.83--
$120.00Dec 18$26.60$29.30$27.95$29.10 06/05$26.05–$32.15$27.95--
$175.00Sep 18$0.00$1.45$0.73$0.62 06/22$0.68–$1.33$0.62--
$175.00Dec 18$0.45$2.90$1.68$1.75 06/22$1.48–$3.05$1.68--
$180.00Dec 18$0.10$2.25$1.18$1.50 06/22$1.08–$2.75$1.18--
$110.00Dec 18$35.70$38.30$37.00$37.26 07/06$34.60–$41.00$37.00--
$100.00Sep 18$44.70$47.90$46.30$50.40 06/12$43.90–$50.40$46.30--
$100.00Dec 18$44.80$47.80$46.30$50.10 06/12$44.20–$50.60$46.30--
$195.00Jul 17$0.00$1.05$0.53$0.17 07/09$0.23–$1.08$0.17--
$195.00Dec 18$0.00$1.70$0.85$0.60 06/22$0.65–$1.33$0.60--
$200.00Jul 17$0.00$1.05$0.53$0.17 07/09$0.25–$1.08$0.17--
$85.00Dec 18$59.70$62.90$61.30$60.00 06/03$58.55–$65.35$60.00--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.75$2.80$1.78$1.95 07/08$1.00–$4.40$1.78--
$145.00Aug 21$4.20$6.10$5.15$5.80 07/10$3.85–$6.15$5.15--
$145.00Sep 18$5.50$8.20$6.85$5.60 06/29$5.45–$8.05$5.60--
$145.00Dec 18$10.00$11.30$10.65$11.00 07/10$8.95–$11.55$10.65--
$150.00Jul 17$4.00$6.20$5.10$5.84 06/24$3.10–$7.65$5.10--
$150.00Aug 21$6.70$8.90$7.80$7.20 06/30$5.95–$9.40$7.20--
$150.00Sep 18$8.40$11.00$9.70$10.34 07/09$7.65–$11.20$9.70--
$150.00Dec 18$11.40$14.50$12.95$15.50 06/03$11.05–$14.05$12.95--
$140.00Jul 17$0.05$1.15$0.60$1.00 07/10$0.55–$2.28$0.60--
$140.00Aug 21$2.35$4.20$3.28$3.60 07/08$2.33–$4.05$3.28--
$140.00Sep 18$3.50$5.90$4.70$4.60 06/15$3.70–$5.70$4.60--
$140.00Dec 18$6.50$9.50$8.00$8.80 07/09$6.35–$9.15$8.00--
$155.00Sep 18$11.40$14.50$12.95$11.50 06/09$10.20–$14.70$11.50--
$135.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.13–$1.30$0.20--
$135.00Aug 21$1.50$2.55$2.03$1.55 07/07$1.48–$2.58$1.5519
$135.00Sep 18$1.85$4.30$3.08$3.07 07/06$2.60–$4.00$3.07--
$135.00Dec 18$5.50$7.80$6.65$6.21 07/08$5.30–$6.75$6.21--
$160.00Sep 18$15.20$18.30$16.75$16.00 06/09$13.60–$19.05$16.00--
$160.00Dec 18$17.70$21.00$19.35$19.52 06/25$17.00–$21.00$19.35--
$130.00Jul 17$0.00$0.75$0.38$0.27 07/06$0.18–$0.95$0.27--
$130.00Aug 21$0.70$1.40$1.05$1.45 07/10$0.98–$2.00$1.05--
$130.00Sep 18$1.20$3.20$2.20$2.71 06/17$1.33–$2.72$2.20--
$130.00Dec 18$3.00$6.00$4.50$6.50 06/03$3.75–$5.15$4.50--
$165.00Jul 17$18.60$21.20$19.90$17.56 06/15$15.90–$21.95$18.60--
$125.00Jul 17$0.00$0.75$0.38$0.42 06/16$0.30–$1.15$0.38--
$125.00Aug 21$0.05$1.60$0.83$0.68 07/07$0.83–$1.67$0.68--
$125.00Sep 18$0.25$2.35$1.30$1.70 06/16$1.15–$2.28$1.30--
$170.00Dec 18$24.90$28.90$26.90$25.10 06/16$23.95–$29.20$25.10--
$120.00Jul 17$0.00$0.75$0.38$0.48 05/26$0.38–$0.75$0.38--
$120.00Aug 21$0.05$1.55$0.80$1.27 06/22$0.43–$1.58$0.80--
$120.00Sep 18$0.05$1.95$1.00$1.20 06/24$0.55–$1.63$1.00--
$120.00Dec 18$1.00$3.90$2.45$1.20 07/09$2.20–$2.97$1.20170
$115.00Aug 21$0.00$1.50$0.75$1.06 06/22$0.58–$1.40$0.75--
$115.00Sep 18$0.05$1.80$0.93$1.35 05/26$0.48–$1.42$0.93--
$115.00Dec 18$0.60$3.10$1.85$2.35 06/22$1.68–$2.60$1.85--
$110.00Jul 17$0.00$0.95$0.48$0.40 06/02$0.38–$0.68$0.40--
$110.00Sep 18$0.05$1.25$0.65$1.15 06/01$0.63–$0.90$0.65--
$110.00Dec 18$0.60$2.00$1.30$2.11 06/08$1.02–$2.28$1.30--
$105.00Sep 18$0.10$0.60$0.35$0.30 06/26$0.23–$0.55$0.30255
$105.00Dec 18$0.05$2.45$1.25$2.10 05/18$1.20–$1.98$1.25--
$100.00Sep 18$0.00$1.50$0.75$0.50 05/22$0.57–$1.00$0.50--
$90.00Dec 18$0.05$1.90$0.98$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$1.15$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 94
Total Puts 22
Put/Call Ratio 0.23
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 11
Put/Call Ratio 0.65
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 3,489
Total Puts 166
Average Put/Call Ratio 1.06
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