Tour v334
EXR
EXTRA SPACE STORAGE REIT
$145.50 +0.12%
(7/13 18:28) ◀
|
Tuesday, July 14, 2026 (6:52pm)
January 2026
|
▶ (7/15 18:35)
◀ 7/14 18:52 ▶

Option Volume

Detail
ℹ
Current (07/14) 552
Calls: 13 (2%)
Puts: 539 (98%)
Prior (07/13) 116
Calls: 94 (81%)
Puts: 22 (19%)
Current vs Prior +375.86%
Calls: -86.17% (Calls)
Puts: +2350.00% (Puts)
Prior 7-Day Total 3,764
Calls: 3,577 (95%)
Puts: 187 (5%)
Prior 7-Day Average 537
Calls: 511 (95%)
Puts: 26 (5%)
Current vs Prior 7-Day Avg +2.66%
Calls: -97.46%
Puts: +1917.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $102.6K
Calls: $5.9K (6%)
Puts: $96.8K (94%)
Prior (07/13) $25.1K
Calls: $22.3K (89%)
Puts: $2.8K (11%)
Current vs Prior +308.53%
Calls: -73.63%
Puts: +3301.44%
Prior 7-Day Total $717.9K
Calls: $677.6K (94%)
Puts: $40.3K (6%)
Prior 7-Day Average $102.6K
Calls: $96.8K (94%)
Puts: $5.8K (6%)
Current vs Prior 7-Day Avg +0.08%
Calls: -93.93%
Puts: +1580.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 41.46
Prior (07/13) 0.23
Current vs Prior +17615.38%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +3787.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 88
Calls: 59 (67%)
Puts: 29 (33%)
Prior (07/13) 2,289
Calls: 1,845 (81%)
Puts: 444 (19%)
Current vs Prior -96.16%
Prior 7-Day Total 7,955
Calls: 5,988 (75%)
Puts: 1,967 (25%)
Prior 7-Day Average 1,136
Calls: 855 (75%)
Puts: 281 (25%)
Current vs Prior 7-Day Avg -92.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.43% | 8.97%4.43% | 8.97%
Prior 4.99% | 9.46%4.99% | 9.46%
Current vs Prior -11.14% | -5.21%-11.14% | -5.21%
Prior 7-Day Avg 5.45% | 9.68%5.41% | 9.69%
Current vs 7-Day Avg -18.62% | -7.39%-18.01% | -7.41%
Prior 7-Day Eod 4.99% | 9.46%4.99% | 9.46%
Current vs 7-Day Eod -11.14% | -5.21%-11.14% | -5.21%
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 bearish conviction with 94% of dollar volume in puts ($96.8K) vs calls ($5.9K). Massive premium surge with dollar volume up 309% vs prior. Unusually high activity with volume up 376% vs prior - elevated interest. Extreme bearish P/C ratio of 41.46 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.56, highest 0.58)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.903.50$2.20118.2%10.58--
$145.00Aug 214.707.20$5.9542.0%30.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 544, top 531)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.003.80$3.4023.5%60.3927
$145.00Aug 214.707.20$5.9542.0%30.54--
$145.00Jul 170.903.50$2.20118.2%10.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 211.302.25$1.7853.4%5310.2129
$145.00Aug 213.505.70$4.6047.8%20.46--
$125.00Aug 210.051.60$0.83186.7%10.09--

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 25.3%, max 25.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Jul 17Aug 2133.4%26.7%25.3%4--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 9.53, avg 4.35)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.55$2.45$2.550.96$147.55
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Aug 21$0.95$9.05$0.959.53$134.05
$145.00$135.00Aug 21$2.82$7.18$2.822.55$142.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.04, avg 0.51)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.55$2.55$2.451.04$147.55
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Aug 21$2.82$2.82$7.180.39$142.18
$135.00$125.00Aug 21$0.95$0.95$9.050.10$134.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.75, cheapest $3.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$3.7533.4%26.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.25% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$5.95$4.60$10.55$134.45$155.557.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.91% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Aug 21$3.40$0.83$4.23$120.77$154.23
$150.00$135.00Aug 21$3.40$1.78$5.18$129.82$155.18
$150.00$145.00Aug 21$3.40$4.60$8.00$137.00$158.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.54, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/135145/150Aug 21$3.50$6.500.54$131.50$148.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.35, cheapest $1.87)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$125.00$135.00$145.00Aug 21$1.87$8.134.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.85, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.85$4.15
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21$0.12$9.88
$145.00$135.001:2Aug 21$1.04$8.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.06%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.000.393.1%2.06%5.15%627

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 $150.00 08-21 call last traded $3.10 on 07/08 (now $3.00/$3.80) — try a limit near $3.10. Also watch the $155.00 12-18 call last traded $6.00 on 07/09 (now $4.60/$7.60) — try a limit near $6.00. Most tradeable put: the $135.00 08-21 put last traded $1.55 on 07/07 (now $1.30/$2.25) — try a limit near $1.55.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.90$3.50$2.20$1.40 07/10$1.43–$6.00$1.40--
$145.00Aug 21$4.70$7.20$5.95$5.31 07/08$5.00–$8.75$5.31--
$145.00Sep 18$5.80$8.70$7.25$8.50 07/07$6.25–$10.20$7.25--
$145.00Dec 18$9.50$11.00$10.25$9.80 07/10$9.70–$13.20$9.80--
$150.00Jul 17$0.00$1.10$0.55$0.60 07/08$0.40–$3.10$0.55--
$150.00Aug 21$3.00$3.80$3.40$3.10 07/08$3.15–$5.85$3.1027
$150.00Sep 18$3.50$6.40$4.95$3.59 07/10$4.08–$7.10$3.59--
$150.00Dec 18$6.90$9.90$8.40$7.52 07/10$7.30–$10.65$7.52--
$140.00Jul 17$4.90$7.30$6.10$8.00 06/22$4.45–$9.95$6.10--
$140.00Sep 18$8.80$11.80$10.30$10.24 05/13$8.95–$13.40$10.24--
$140.00Dec 18$12.30$15.00$13.65$12.50 07/09$11.90–$16.25$12.50--
$155.00Jul 17$0.00$0.75$0.38$0.35 07/08$0.28–$1.85$0.35--
$155.00Aug 21$1.10$3.30$2.20$1.73 07/10$1.85–$3.75$1.73--
$155.00Sep 18$1.70$4.30$3.00$4.00 07/07$2.45–$4.85$3.00--
$155.00Dec 18$4.60$7.60$6.10$6.00 07/09$5.80–$8.05$6.0032
$135.00Jul 17$9.80$12.10$10.95$11.30 05/22$8.65–$14.60$10.95--
$135.00Sep 18$12.50$15.50$14.00$14.88 06/18$11.90–$17.25$14.00--
$135.00Dec 18$15.50$18.70$17.10$16.00 07/09$14.90–$19.80$16.00--
$160.00Jul 17$0.00$0.75$0.38$0.55 06/23$0.28–$0.75$0.38--
$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–$3.30$1.55--
$160.00Dec 18$3.50$6.20$4.85$5.43 06/29$4.30–$6.45$4.85--
$130.00Sep 18$16.80$19.70$18.25$17.80 06/03$15.80–$21.50$17.80--
$130.00Dec 18$19.20$22.20$20.70$20.06 06/25$18.55–$23.20$20.06--
$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$1.95$1.00$1.50 06/22$0.93–$2.28$1.00--
$165.00Dec 18$1.45$5.20$3.33$4.49 06/26$3.08–$4.80$3.33--
$125.00Sep 18$21.20$24.20$22.70$21.00 07/10$20.40–$25.95$21.20--
$125.00Dec 18$23.20$26.00$24.60$25.00 06/05$21.85–$27.20$24.60--
$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–$1.58$0.78--
$170.00Dec 18$0.65$4.00$2.33$3.20 06/16$2.08–$4.05$2.33--
$120.00Sep 18$25.90$28.90$27.40$25.83 06/03$25.15–$31.10$25.90--
$120.00Dec 18$27.40$30.20$28.80$29.10 06/05$26.05–$31.85$28.80--
$175.00Sep 18$0.00$1.45$0.73$0.62 06/22$0.68–$1.33$0.62--
$175.00Dec 18$0.10$3.10$1.60$1.75 06/22$1.48–$2.83$1.60--
$180.00Dec 18$0.30$2.30$1.30$1.50 06/22$1.08–$2.13$1.30--
$110.00Dec 18$35.90$39.10$37.50$37.26 07/06$34.60–$41.00$37.26--
$100.00Sep 18$45.30$48.50$46.90$50.40 06/12$43.90–$50.20$46.90--
$100.00Dec 18$45.70$48.50$47.10$50.10 06/12$44.20–$50.20$47.10--
$195.00Jul 17$0.00$0.75$0.38$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$0.75$0.38$0.17 07/09$0.25–$1.08$0.17--
$85.00Dec 18$59.70$63.50$61.60$60.00 06/03$58.55–$64.95$60.00--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.05$2.70$1.38$1.95 07/08$1.00–$4.40$1.38--
$145.00Aug 21$3.50$5.70$4.60$5.80 07/10$3.85–$6.15$4.60--
$145.00Sep 18$4.80$8.20$6.50$5.60 06/29$5.45–$8.05$5.60--
$145.00Dec 18$8.10$11.70$9.90$11.00 07/10$8.95–$11.55$9.90--
$150.00Jul 17$3.10$5.40$4.25$5.84 06/24$3.10–$7.65$4.25--
$150.00Aug 21$5.90$8.30$7.10$7.20 06/30$5.95–$9.40$7.10--
$150.00Sep 18$7.60$11.00$9.30$10.34 07/09$7.65–$11.20$9.30--
$150.00Dec 18$10.70$14.00$12.35$15.50 06/03$11.05–$14.05$12.35--
$140.00Jul 17$0.00$1.05$0.53$1.00 07/10$0.53–$2.28$0.53--
$140.00Aug 21$1.80$4.10$2.95$3.60 07/08$2.33–$4.05$2.95--
$140.00Sep 18$2.70$5.70$4.20$4.60 06/15$3.70–$5.70$4.20--
$140.00Dec 18$6.10$9.20$7.65$8.80 07/09$6.35–$9.15$7.65--
$155.00Sep 18$11.00$14.10$12.55$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$1.30$2.25$1.78$1.55 07/07$1.48–$2.58$1.5529
$135.00Sep 18$1.85$4.20$3.03$3.07 07/06$2.60–$4.00$3.03--
$135.00Dec 18$5.50$7.30$6.40$6.21 07/08$5.30–$6.75$6.21--
$160.00Sep 18$14.90$17.60$16.25$16.00 06/09$13.60–$19.05$16.00--
$160.00Dec 18$16.90$20.20$18.55$19.52 06/25$17.00–$21.00$18.55--
$130.00Jul 17$0.00$0.75$0.38$0.27 07/06$0.18–$0.95$0.27--
$130.00Aug 21$0.25$2.05$1.15$1.45 07/10$0.98–$2.00$1.15--
$130.00Sep 18$0.65$3.20$1.93$2.71 06/17$1.33–$2.72$1.93--
$130.00Dec 18$2.90$6.10$4.50$6.50 06/03$3.75–$5.15$4.50--
$165.00Jul 17$18.00$20.30$19.15$17.56 06/15$15.90–$21.95$18.00--
$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$2.25$1.25$1.70 06/16$1.15–$2.28$1.25--
$170.00Dec 18$24.30$28.30$26.30$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$1.65$0.85$1.20 06/24$0.55–$1.63$0.85--
$120.00Dec 18$1.05$3.80$2.42$1.20 07/09$2.20–$2.97$1.20--
$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$0.95$3.20$2.08$2.35 06/22$1.68–$2.60$2.08--
$110.00Jul 17$0.00$0.75$0.38$0.40 06/02$0.38–$0.68$0.38--
$110.00Sep 18$0.05$1.15$0.60$1.15 06/01$0.60–$0.90$0.60--
$110.00Dec 18$0.15$2.00$1.08$2.11 06/08$1.02–$2.28$1.08--
$105.00Sep 18$0.05$0.60$0.33$0.30 06/26$0.23–$0.55$0.30--
$105.00Dec 18$0.05$2.45$1.25$2.10 05/18$1.20–$1.98$1.25--
$100.00Sep 18$0.00$1.15$0.57$0.50 05/22$0.57–$1.00$0.50--
$90.00Dec 18$0.05$1.00$0.53$0.87 05/26$0.53–$1.27$0.53--
$85.00Dec 18$0.05$1.75$0.90$0.95 05/26$0.73–$1.18$0.90--
$80.00Sep 18$0.00$1.00$0.50$0.73 05/29$0.48–$0.78$0.50--

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 13
Total Puts 539
Put/Call Ratio 41.46
Net Difference -526

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 22
Put/Call Ratio 0.23
Net Difference 72

Prior 7-Day Put/Call Summary

Total Calls 3,577
Total Puts 187
Average Put/Call Ratio 1.07
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