Tour v344
EXR
EXTRA SPACE STORAGE REIT
$150.33 +3.93%
$153.10 (+1.84%)🌙
as of 07/16 06:27 PM
(7/15 18:35) ◀
|
Thursday, July 16, 2026 (6:27pm)
January 2026
|
▶ (7/17 18:30)
◀ 7/16 18:27 ▶

Option Volume

Detail
ℹ
Current (07/16) 82
Calls: 49 (60%)
Puts: 33 (40%)
Prior (07/15) 27
Calls: 8 (30%)
Puts: 19 (70%)
Current vs Prior +203.70%
Calls: +512.50% (Calls)
Puts: +73.68% (Puts)
Prior 7-Day Total 861
Calls: 198 (23%)
Puts: 663 (77%)
Prior 7-Day Average 123
Calls: 28 (23%)
Puts: 94 (77%)
Current vs Prior 7-Day Avg -33.33%
Calls: +73.23%
Puts: -65.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $41.1K
Calls: $28.3K (69%)
Puts: $12.9K (31%)
Prior (07/15) $12.7K
Calls: $7.0K (55%)
Puts: $5.7K (45%)
Current vs Prior +222.91%
Calls: +303.25%
Puts: +124.54%
Prior 7-Day Total $198.9K
Calls: $70.3K (35%)
Puts: $128.6K (65%)
Prior 7-Day Average $28.4K
Calls: $10.0K (35%)
Puts: $18.4K (65%)
Current vs Prior 7-Day Avg +44.72%
Calls: +181.63%
Puts: -30.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.67
Prior (07/15) 2.38
Current vs Prior -71.64%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -59.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 608
Calls: 603 (99%)
Puts: 5 (1%)
Prior (07/15) 1,798
Calls: 78 (4%)
Puts: 1,720 (96%)
Current vs Prior -66.18%
Prior 7-Day Total 7,266
Calls: 4,268 (59%)
Puts: 2,998 (41%)
Prior 7-Day Average 1,038
Calls: 609 (59%)
Puts: 428 (41%)
Current vs Prior 7-Day Avg -41.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.32% | 8.95%4.32% | 8.95%
Prior 4.48% | 9.47%4.48% | 9.47%
Current vs Prior -3.49% | -5.54%-3.49% | -5.54%
Prior 7-Day Avg 5.09% | 9.58%5.09% | 9.58%
Current vs 7-Day Avg -15.08% | -6.59%-15.08% | -6.59%
Prior 7-Day Eod 4.48% | 9.47%4.48% | 9.47%
Current vs 7-Day Eod -3.49% | -5.54%-3.49% | -5.54%
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

Moderately bullish flow with 69% call dollar volume ($28.3K). Massive premium surge with dollar volume up 223% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Bullish P/C ratio of 0.67.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 3 found (avg delta 0.70, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 173.306.40$4.8563.9%50.9435
$145.00Aug 217.409.80$8.6027.9%10.66--
$150.00Aug 214.007.10$5.5555.9%10.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 36, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.102.50$1.30184.6%70.48335
$145.00Jul 173.306.40$4.8563.9%50.9435
$160.00Aug 211.102.35$1.7372.3%40.2316
$160.00Jul 170.000.65$0.33197.0%20.09--
$170.00Aug 210.051.35$0.70185.7%20.108
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.803.20$2.00120.0%100.23--
$125.00Jul 170.000.95$0.48197.9%10.06--
$125.00Aug 210.201.10$0.65138.5%10.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 212.3%, max 476.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21101.1%27.8%263.5%616
$145.00Jul 17Aug 2168.2%28.5%139.3%635
$155.00Jul 17Aug 2158.1%28.9%101.1%252
$150.00Jul 17Aug 2149.9%27.6%80.7%8335
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21237.0%41.1%476.7%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 10.11, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Aug 21$1.03$8.97$1.038.71$161.03
$150.00$155.00Jul 17$1.07$3.93$1.073.67$151.07
$155.00$160.00Aug 21$1.52$3.48$1.522.29$156.52
$150.00$155.00Aug 21$2.30$2.70$2.301.17$152.30
$145.00$150.00Aug 21$3.05$1.95$3.050.64$148.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$125.00Aug 21$1.35$13.65$1.3510.11$138.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.45, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Jul 17$3.55$3.55$1.452.45$148.55
$145.00$150.00Aug 21$3.05$3.05$1.951.56$148.05
$150.00$155.00Aug 21$2.30$2.30$2.700.85$152.30
$155.00$160.00Aug 21$1.52$1.52$3.480.44$156.52
$150.00$155.00Jul 17$1.07$1.07$3.930.27$151.07
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$125.00Aug 21$1.35$1.35$13.650.10$138.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.52, cheapest $0.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$1.40101.1%27.8%
$155.00Jul 17Aug 21$3.0258.1%28.9%
$145.00Jul 17Aug 21$3.7568.2%28.5%
$150.00Jul 17Aug 21$4.2549.9%27.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$0.17237.0%41.1%

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. 9 found (cheapest 0.47% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Jul 17$0.23$0.48$0.71$124.29$155.71
$160.00$125.00Jul 17$0.33$0.48$0.81$124.19$160.81
$170.00$125.00Aug 21$0.70$0.65$1.35$123.65$171.35
$150.00$125.00Jul 17$1.30$0.48$1.78$123.22$151.78
$160.00$125.00Aug 21$1.73$0.65$2.38$122.62$162.38
$170.00$140.00Aug 21$0.70$2.00$2.70$137.30$172.70
$160.00$140.00Aug 21$1.73$2.00$3.73$136.27$163.73
$155.00$125.00Aug 21$3.25$0.65$3.90$121.10$158.90
$155.00$140.00Aug 21$3.25$2.00$5.25$134.75$160.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.42, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/140145/150Aug 21$4.40$10.600.42$135.60$149.40
125/140150/155Aug 21$3.65$11.350.32$136.35$153.65
125/140155/160Aug 21$2.87$12.130.24$137.13$157.87
125/140160/170Aug 21$2.38$12.620.19$137.62$162.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 5.67, cheapest $0.75)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.75$4.255.67
$150.00$155.00$160.00Aug 21$0.78$4.225.41
$150.00$155.00$160.00Jul 17$1.17$3.833.27
$145.00$150.00$155.00Jul 17$2.48$2.521.02
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. 8 found (best net $-0.21, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.21$4.79
$155.00$160.001:2Jul 17-$0.43$4.57
$150.00$155.001:2Aug 21-$0.95$4.05
$145.00$150.001:2Aug 21-$2.50$2.50
$160.00$170.001:2Aug 21$0.33$9.67
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$140.00$125.001:2Aug 21$0.70$14.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.53%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$2.300.373.1%1.53%4.64%1--
$160.00Aug 21$1.100.236.4%0.73%7.16%416

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 $135.00 09-18 call last traded $14.88 on 06/18 (now $15.80/$18.60) — try a limit near $15.80. Also watch the $155.00 12-18 call last traded $6.00 on 07/09 (now $6.30/$8.70) — try a limit near $6.30; the $145.00 07-17 call last traded $1.40 on 07/10 (now $3.30/$6.40) — try a limit near $3.30. Most tradeable put: the $140.00 12-18 put last traded $8.80 on 07/09 (now $5.30/$7.80) — try a limit near $6.55.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.10$2.50$1.30$0.60 07/08$0.40–$2.75$0.60335
$150.00Aug 21$4.00$7.10$5.55$3.10 07/08$3.15–$5.85$4.00--
$150.00Sep 18$5.70$7.60$6.65$3.59 07/10$4.08–$6.65$5.70--
$150.00Dec 18$8.20$12.20$10.20$7.52 07/10$7.30–$10.30$8.20--
$155.00Jul 17$0.00$0.45$0.23$0.35 07/08$0.23–$1.35$0.2352
$155.00Aug 21$2.30$4.20$3.25$1.73 07/10$1.85–$3.75$2.30--
$155.00Sep 18$2.70$5.70$4.20$4.00 07/07$2.45–$4.70$4.00--
$155.00Dec 18$6.30$8.70$7.50$6.00 07/09$5.80–$8.05$6.3033
$145.00Jul 17$3.30$6.40$4.85$1.40 07/10$1.43–$6.00$3.3035
$145.00Aug 21$7.40$9.80$8.60$5.31 07/08$5.00–$8.75$7.40--
$145.00Sep 18$8.20$11.60$9.90$8.50 07/07$6.25–$9.90$8.50--
$145.00Dec 18$11.20$14.50$12.85$9.80 07/10$9.70–$13.10$11.20--
$160.00Jul 17$0.00$0.65$0.33$0.55 06/23$0.28–$0.75$0.33--
$160.00Aug 21$1.10$2.35$1.73$1.65 07/07$0.90–$2.25$1.6516
$160.00Sep 18$1.15$4.00$2.58$1.55 07/09$1.35–$3.20$1.55--
$160.00Dec 18$4.30$6.90$5.60$5.43 06/29$4.20–$6.35$5.43--
$140.00Jul 17$9.10$11.10$10.10$8.00 06/22$4.45–$10.10$9.10--
$140.00Sep 18$11.80$14.60$13.20$10.24 05/13$8.95–$13.30$11.80--
$140.00Dec 18$14.90$17.30$16.10$12.50 07/09$11.90–$16.25$14.90--
$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$0.25$2.10$1.18$1.50 06/22$0.90–$2.28$1.18--
$165.00Dec 18$2.65$5.80$4.22$4.49 06/26$3.05–$4.65$4.22--
$135.00Jul 17$13.30$16.30$14.80$11.30 05/22$8.65–$14.80$13.30--
$135.00Sep 18$15.80$18.60$17.20$14.88 06/18$11.90–$17.25$15.80112
$135.00Dec 18$18.50$21.40$19.95$16.00 07/09$14.90–$19.95$18.50--
$170.00Aug 21$0.05$1.35$0.70$0.45 06/22$0.65–$1.30$0.458
$170.00Sep 18$0.05$1.50$0.78$1.00 05/20$0.75–$1.58$0.78--
$170.00Dec 18$1.45$4.00$2.73$3.20 06/16$2.08–$3.38$2.731
$130.00Sep 18$20.10$22.50$21.30$17.80 06/03$15.80–$21.50$20.10--
$130.00Dec 18$21.70$24.60$23.15$20.06 06/25$18.55–$23.20$21.70--
$175.00Sep 18$0.10$0.80$0.45$0.62 06/22$0.45–$1.33$0.4511
$175.00Dec 18$0.60$2.90$1.75$1.75 06/22$1.48–$2.83$1.75--
$125.00Sep 18$24.50$27.70$26.10$21.00 07/10$20.40–$26.10$24.50--
$125.00Dec 18$26.20$28.50$27.35$25.00 06/05$21.85–$27.35$26.20--
$180.00Dec 18$0.05$2.40$1.22$1.50 06/22$1.08–$2.13$1.22--
$120.00Sep 18$29.70$32.90$31.30$25.83 06/03$25.15–$31.30$29.70--
$120.00Dec 18$30.50$33.90$32.20$29.10 06/05$26.05–$32.20$30.50--
$110.00Dec 18$39.50$43.20$41.35$37.26 07/06$34.60–$41.35$39.50--
$195.00Jul 17$0.00$1.05$0.53$0.17 07/09$0.23–$1.08$0.17--
$195.00Dec 18$0.05$1.85$0.95$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--
$100.00Sep 18$48.80$52.20$50.50$50.40 06/12$43.90–$50.50$50.40--
$100.00Dec 18$49.00$52.60$50.80$50.10 06/12$44.20–$50.80$50.10--
$85.00Dec 18$63.70$67.20$65.45$60.00 06/03$58.55–$65.45$63.70--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.00$2.70$1.35$5.84 06/24$1.35–$7.65$1.35--
$150.00Aug 21$4.10$6.60$5.35$7.20 06/30$5.35–$9.40$5.35--
$150.00Sep 18$5.40$8.40$6.90$10.34 07/09$6.90–$11.20$6.90--
$150.00Dec 18$9.30$11.90$10.60$15.50 06/03$10.60–$14.05$10.60--
$155.00Sep 18$8.20$11.00$9.60$11.50 06/09$9.60–$14.70$9.60--
$145.00Jul 17$0.00$1.05$0.53$1.95 07/08$0.53–$4.40$0.53--
$145.00Aug 21$1.80$4.70$3.25$5.80 07/10$3.25–$6.15$3.25--
$145.00Sep 18$3.10$6.40$4.75$5.60 06/29$4.75–$8.05$4.75--
$145.00Dec 18$6.30$9.70$8.00$11.00 07/10$8.00–$11.55$8.00--
$160.00Sep 18$11.70$14.40$13.05$16.00 06/09$13.05–$19.05$13.05--
$160.00Dec 18$14.60$17.50$16.05$19.52 06/25$16.05–$21.00$16.05--
$140.00Jul 17$0.00$0.75$0.38$1.00 07/10$0.38–$2.28$0.38--
$140.00Aug 21$0.80$3.20$2.00$3.60 07/08$2.00–$4.05$2.00--
$140.00Sep 18$1.70$4.80$3.25$4.60 06/15$3.25–$5.70$3.25--
$140.00Dec 18$5.30$7.80$6.55$8.80 07/09$6.35–$9.15$6.555
$165.00Jul 17$13.80$16.10$14.95$17.56 06/15$14.95–$21.95$14.95--
$135.00Jul 17$0.00$1.05$0.53$0.20 07/10$0.13–$1.30$0.20--
$135.00Aug 21$0.55$2.30$1.42$1.55 07/07$1.42–$2.58$1.42--
$135.00Sep 18$0.65$3.60$2.13$3.07 07/06$2.13–$4.00$2.13--
$135.00Dec 18$3.10$6.50$4.80$6.21 07/08$4.80–$6.75$4.80--
$170.00Dec 18$21.00$25.00$23.00$25.10 06/16$23.00–$29.20$23.00--
$130.00Jul 17$0.00$1.05$0.53$0.27 07/06$0.18–$0.95$0.27--
$130.00Aug 21$0.15$1.70$0.93$1.45 07/10$0.93–$2.00$0.93--
$130.00Sep 18$0.45$2.65$1.55$2.71 06/17$1.33–$2.72$1.55--
$130.00Dec 18$1.95$5.30$3.63$6.50 06/03$3.63–$5.15$3.63--
$125.00Jul 17$0.00$0.95$0.48$0.42 06/16$0.30–$1.15$0.42--
$125.00Aug 21$0.20$1.10$0.65$0.68 07/07$0.65–$1.67$0.65--
$125.00Sep 18$0.05$2.05$1.05$1.70 06/16$1.05–$1.93$1.05--
$120.00Jul 17$0.00$1.05$0.53$0.48 05/26$0.18–$0.75$0.48--
$120.00Aug 21$0.00$1.50$0.75$1.27 06/22$0.43–$1.58$0.75--
$120.00Sep 18$0.05$1.85$0.95$1.20 06/24$0.55–$1.58$0.95--
$120.00Dec 18$0.65$3.50$2.08$1.20 07/09$2.08–$2.97$1.20--
$115.00Aug 21$0.00$1.45$0.73$1.06 06/22$0.58–$1.40$0.73--
$115.00Sep 18$0.05$1.75$0.90$1.35 05/26$0.48–$1.42$0.90--
$115.00Dec 18$0.30$2.85$1.58$2.35 06/22$1.58–$2.60$1.58--
$110.00Jul 17$0.00$1.05$0.53$0.40 06/02$0.38–$0.68$0.40--
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.60–$0.90$0.63--
$110.00Dec 18$0.60$2.00$1.30$2.11 06/08$1.02–$2.28$1.30--
$105.00Sep 18$0.00$0.55$0.28$0.30 06/26$0.23–$0.55$0.28--
$105.00Dec 18$0.05$2.35$1.20$2.10 05/18$1.20–$1.98$1.20--
$100.00Sep 18$0.00$1.45$0.73$0.50 05/22$0.57–$1.00$0.50--
$90.00Dec 18$0.00$1.85$0.93$0.87 05/26$0.53–$1.27$0.87--
$85.00Dec 18$0.00$1.70$0.85$0.95 05/26$0.73–$1.18$0.85--
$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 49
Total Puts 33
Put/Call Ratio 0.67
Net Difference 16

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 19
Put/Call Ratio 2.38
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 198
Total Puts 663
Average Put/Call Ratio 1.67
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