Tour v340
EXR
EXTRA SPACE STORAGE REIT
$144.64 -0.59%
$144.80 (+0.11%)🌙
as of 07/15 06:35 PM
(7/14 18:52) ◀
|
Wednesday, July 15, 2026 (6:35pm)
January 2026
|
▶ (7/16 18:27)
◀ 7/15 18:35 ▶

Option Volume

Detail
ℹ
Current (07/15) 27
Calls: 8 (30%)
Puts: 19 (70%)
Prior (07/14) 552
Calls: 13 (2%)
Puts: 539 (98%)
Current vs Prior -95.11%
Calls: -38.46% (Calls)
Puts: -96.47% (Puts)
Prior 7-Day Total 4,283
Calls: 3,582 (84%)
Puts: 701 (16%)
Prior 7-Day Average 611
Calls: 511 (84%)
Puts: 100 (16%)
Current vs Prior 7-Day Avg -95.59%
Calls: -98.44%
Puts: -81.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $12.7K
Calls: $7.0K (55%)
Puts: $5.7K (45%)
Prior (07/14) $102.6K
Calls: $5.9K (6%)
Puts: $96.8K (94%)
Current vs Prior -87.59%
Calls: +19.32%
Puts: -94.08%
Prior 7-Day Total $814.4K
Calls: $677.7K (83%)
Puts: $136.7K (17%)
Prior 7-Day Average $116.3K
Calls: $96.8K (83%)
Puts: $19.5K (17%)
Current vs Prior 7-Day Avg -89.05%
Calls: -92.76%
Puts: -70.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 2.38
Prior (07/14) 41.46
Current vs Prior -94.27%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +77.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 1,798
Calls: 78 (4%)
Puts: 1,720 (96%)
Prior (07/14) 88
Calls: 59 (67%)
Puts: 29 (33%)
Current vs Prior +1943.18%
Prior 7-Day Total 7,469
Calls: 6,026 (81%)
Puts: 1,443 (19%)
Prior 7-Day Average 1,067
Calls: 860 (81%)
Puts: 206 (19%)
Current vs Prior 7-Day Avg +68.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.48% | 9.47%4.48% | 9.47%
Prior 4.43% | 8.97%4.43% | 8.97%
Current vs Prior +1.06% | +5.61%+1.06% | +5.60%
Prior 7-Day Avg 5.27% | 9.58%5.27% | 9.58%
Current vs 7-Day Avg -14.95% | -1.17%-14.95% | -1.17%
Prior 7-Day Eod 4.43% | 8.97%4.43% | 8.97%
Current vs 7-Day Eod +1.06% | +5.61%+1.06% | +5.60%
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

Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 95% vs prior. Extreme bearish P/C ratio of 2.38 - heavy put buying. P/C ratio dropping 94% - sentiment shifting bullish.

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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.94, highest 0.94)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 174.206.10$5.1536.9%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 16, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.804.60$3.7048.6%20.3933
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.402.25$1.33139.1%100.49--
$130.00Aug 210.601.90$1.25104.0%20.14--
$130.00Jul 170.000.40$0.20200.0%10.051.7K
$150.00Jul 174.206.10$5.1536.9%10.94--

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 171.4%, max 171.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2194.1%34.7%171.4%31.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 12.27, avg 12.27)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$130.00Jul 17$1.13$13.87$1.1312.27$143.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 3.24, avg 1.66)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.82$3.82$1.183.24$146.18
$145.00$130.00Jul 17$1.13$1.13$13.870.08$143.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.05, cheapest $1.05)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$1.0594.1%34.7%

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. 1 found (cheapest 3.42% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Aug 21$3.70$1.25$4.95$125.05$154.95

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 $0.93, -- credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$130.001:2Jul 17$0.93$14.07
$150.00$145.001:2Jul 17$2.49$2.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.94%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.800.393.7%1.94%5.64%233

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 $140.00 12-18 call last traded $12.50 on 07/09 (now $11.70/$14.50) — try a limit near $12.50. Also watch the $150.00 12-18 call last traded $7.52 on 07/10 (now $6.90/$9.00) — try a limit near $7.52; the $145.00 12-18 call last traded $9.80 on 07/10 (now $8.90/$11.70) — try a limit near $9.80. Most tradeable put: the $145.00 12-18 put last traded $11.00 on 07/10 (now $8.90/$10.50) — try a limit near $9.70.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.10$3.30$1.70$1.40 07/10$1.43–$6.00$1.40--
$145.00Aug 21$4.90$6.60$5.75$5.31 07/08$5.00–$8.75$5.31--
$145.00Sep 18$5.80$8.40$7.10$8.50 07/07$6.25–$9.80$7.10--
$145.00Dec 18$8.90$11.70$10.30$9.80 07/10$9.70–$13.10$9.8017
$140.00Jul 17$4.00$6.30$5.15$8.00 06/22$4.45–$9.95$5.15--
$140.00Sep 18$8.60$11.10$9.85$10.24 05/13$8.95–$13.30$9.85--
$140.00Dec 18$11.70$14.50$13.10$12.50 07/09$11.90–$16.25$12.504
$150.00Jul 17$0.00$0.85$0.43$0.60 07/08$0.40–$2.78$0.43--
$150.00Aug 21$2.80$4.60$3.70$3.10 07/08$3.15–$5.85$3.1033
$150.00Sep 18$3.50$5.90$4.70$3.59 07/10$4.08–$6.65$3.59--
$150.00Dec 18$6.90$9.00$7.95$7.52 07/10$7.30–$10.30$7.5224
$135.00Jul 17$8.90$11.30$10.10$11.30 05/22$8.65–$14.60$10.10--
$135.00Sep 18$11.70$14.80$13.25$14.88 06/18$11.90–$17.25$13.25--
$135.00Dec 18$14.70$17.90$16.30$16.00 07/09$14.90–$19.80$16.00--
$155.00Jul 17$0.00$0.55$0.28$0.35 07/08$0.28–$1.35$0.28--
$155.00Aug 21$1.40$2.90$2.15$1.73 07/10$1.85–$3.75$1.73--
$155.00Sep 18$1.15$4.10$2.63$4.00 07/07$2.45–$4.70$2.63--
$155.00Dec 18$4.70$7.20$5.95$6.00 07/09$5.80–$8.05$5.95--
$130.00Sep 18$15.80$18.90$17.35$17.80 06/03$15.80–$21.50$17.35--
$130.00Dec 18$18.30$21.40$19.85$20.06 06/25$18.55–$23.20$19.85--
$160.00Jul 17$0.00$0.75$0.38$0.55 06/23$0.28–$0.75$0.38--
$160.00Aug 21$0.05$1.75$0.90$1.65 07/07$0.90–$2.25$0.90--
$160.00Sep 18$0.20$2.70$1.45$1.55 07/09$1.35–$3.20$1.45--
$160.00Dec 18$2.40$6.00$4.20$5.43 06/29$4.20–$6.35$4.20--
$125.00Sep 18$20.30$23.00$21.65$21.00 07/10$20.40–$25.95$21.00--
$125.00Dec 18$22.10$25.10$23.60$25.00 06/05$21.85–$27.20$23.60--
$165.00Jul 17$0.00$0.55$0.28$0.22 07/08$0.05–$1.13$0.22--
$165.00Aug 21$0.00$1.35$0.68$1.05 06/26$0.68–$1.50$0.68--
$165.00Sep 18$0.05$1.75$0.90$1.50 06/22$0.90–$2.28$0.90--
$165.00Dec 18$1.30$4.80$3.05$4.49 06/26$3.05–$4.80$3.05--
$120.00Sep 18$25.10$27.60$26.35$25.83 06/03$25.15–$31.10$25.83--
$120.00Dec 18$26.00$29.50$27.75$29.10 06/05$26.05–$31.85$27.75--
$170.00Aug 21$0.00$1.35$0.68$0.45 06/22$0.65–$1.30$0.45--
$170.00Sep 18$0.00$1.50$0.75$1.00 05/20$0.75–$1.58$0.75--
$170.00Dec 18$0.45$3.70$2.08$3.20 06/16$2.08–$3.40$2.08--
$175.00Sep 18$0.00$1.45$0.73$0.62 06/22$0.68–$1.33$0.62--
$175.00Dec 18$0.10$2.85$1.48$1.75 06/22$1.48–$2.83$1.48--
$110.00Dec 18$34.80$38.40$36.60$37.26 07/06$34.60–$41.00$36.60--
$180.00Dec 18$0.05$2.15$1.10$1.50 06/22$1.08–$2.13$1.10--
$100.00Sep 18$44.50$47.40$45.95$50.40 06/12$43.90–$50.20$45.95--
$100.00Dec 18$44.30$47.80$46.05$50.10 06/12$44.20–$50.20$46.05--
$195.00Jul 17$0.00$0.95$0.48$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$59.00$62.30$60.65$60.00 06/03$58.55–$64.95$60.00--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.40$2.25$1.33$1.95 07/08$1.00–$4.40$1.33--
$145.00Aug 21$4.30$5.70$5.00$5.80 07/10$3.85–$6.15$5.00--
$145.00Sep 18$5.70$8.70$7.20$5.60 06/29$5.45–$8.05$5.70--
$145.00Dec 18$8.90$10.50$9.70$11.00 07/10$8.95–$11.55$9.704
$140.00Jul 17$0.00$0.95$0.48$1.00 07/10$0.48–$2.28$0.48--
$140.00Aug 21$2.45$4.00$3.23$3.60 07/08$2.33–$4.05$3.23--
$140.00Sep 18$3.70$6.30$5.00$4.60 06/15$3.70–$5.70$4.60--
$140.00Dec 18$7.80$9.00$8.40$8.80 07/09$6.35–$9.15$8.40--
$150.00Jul 17$4.20$6.10$5.15$5.84 06/24$3.10–$7.65$5.15--
$150.00Aug 21$6.80$9.30$8.05$7.20 06/30$5.95–$9.40$7.20--
$150.00Sep 18$8.40$11.60$10.00$10.34 07/09$7.65–$11.20$10.00--
$150.00Dec 18$11.30$14.60$12.95$15.50 06/03$11.05–$14.05$12.95--
$135.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.13–$1.30$0.20--
$135.00Aug 21$0.70$2.75$1.73$1.55 07/07$1.48–$2.58$1.55--
$135.00Sep 18$1.80$4.40$3.10$3.07 07/06$2.60–$4.00$3.07--
$135.00Dec 18$4.80$7.80$6.30$6.21 07/08$5.30–$6.75$6.2114
$155.00Sep 18$11.90$14.80$13.35$11.50 06/09$10.20–$14.70$11.90--
$130.00Jul 17$0.00$0.40$0.20$0.27 07/06$0.18–$0.95$0.201.7K
$130.00Aug 21$0.60$1.90$1.25$1.45 07/10$0.98–$2.00$1.25--
$130.00Sep 18$0.60$3.20$1.90$2.71 06/17$1.33–$2.72$1.90--
$130.00Dec 18$3.20$5.00$4.10$6.50 06/03$3.75–$5.15$4.108
$160.00Sep 18$15.70$18.70$17.20$16.00 06/09$13.60–$19.05$16.00--
$160.00Dec 18$17.70$21.30$19.50$19.52 06/25$17.00–$21.00$19.50--
$125.00Jul 17$0.00$0.75$0.38$0.42 06/16$0.30–$1.15$0.38--
$125.00Aug 21$0.25$1.55$0.90$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--
$165.00Jul 17$19.20$21.30$20.25$17.56 06/15$15.90–$21.95$19.20--
$120.00Jul 17$0.00$0.35$0.18$0.48 05/26$0.18–$0.75$0.18--
$120.00Aug 21$0.05$1.55$0.80$1.27 06/22$0.43–$1.58$0.80--
$120.00Sep 18$0.15$1.90$1.02$1.20 06/24$0.55–$1.63$1.02--
$120.00Dec 18$1.15$3.90$2.53$1.20 07/09$2.20–$2.97$1.20--
$170.00Dec 18$25.30$29.20$27.25$25.10 06/16$23.95–$29.20$25.30--
$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$1.05$0.53$0.40 06/02$0.38–$0.68$0.40--
$110.00Sep 18$0.05$1.15$0.60$1.15 06/01$0.60–$0.90$0.60--
$110.00Dec 18$0.20$2.00$1.10$2.11 06/08$1.02–$2.28$1.10--
$105.00Sep 18$0.05$0.60$0.33$0.30 06/26$0.23–$0.55$0.30--
$105.00Dec 18$0.05$2.50$1.27$2.10 05/18$1.20–$1.98$1.27--
$100.00Sep 18$0.00$1.15$0.57$0.50 05/22$0.57–$1.00$0.50--
$90.00Dec 18$0.05$1.90$0.98$0.87 05/26$0.53–$1.27$0.87--
$85.00Dec 18$0.00$1.75$0.88$0.95 05/26$0.73–$1.18$0.88--
$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 8
Total Puts 19
Put/Call Ratio 2.38
Net Difference -11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,582
Total Puts 701
Average Put/Call Ratio 1.33
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