Tour v346
EXR
EXTRA SPACE STORAGE REIT
$148.16 -1.44%
(7/16 18:27) ◀
|
Friday, July 17, 2026 (6:30pm)
January 2026
|
▶
◀ 7/17 18:30

Option Volume

Detail
ℹ
Current (07/17) 86
Calls: 75 (87%)
Puts: 11 (13%)
Prior (07/16) 82
Calls: 49 (60%)
Puts: 33 (40%)
Current vs Prior +4.88%
Calls: +53.06% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 906
Calls: 232 (26%)
Puts: 674 (74%)
Prior 7-Day Average 129
Calls: 33 (26%)
Puts: 96 (74%)
Current vs Prior 7-Day Avg -33.55%
Calls: +126.29%
Puts: -88.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $33.6K
Calls: $31.1K (93%)
Puts: $2.5K (7%)
Prior (07/16) $41.1K
Calls: $28.3K (69%)
Puts: $12.9K (31%)
Current vs Prior -18.35%
Calls: +10.10%
Puts: -80.91%
Prior 7-Day Total $230.2K
Calls: $91.6K (40%)
Puts: $138.6K (60%)
Prior 7-Day Average $32.9K
Calls: $13.1K (40%)
Puts: $19.8K (60%)
Current vs Prior 7-Day Avg +2.10%
Calls: +137.73%
Puts: -87.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.15
Prior (07/16) 0.67
Current vs Prior -78.22%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -90.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,150
Calls: 2,102 (98%)
Puts: 48 (2%)
Prior (07/16) 608
Calls: 603 (99%)
Puts: 5 (1%)
Current vs Prior +253.62%
Prior 7-Day Total 7,243
Calls: 4,813 (66%)
Puts: 2,430 (34%)
Prior 7-Day Average 1,034
Calls: 687 (66%)
Puts: 347 (34%)
Current vs Prior 7-Day Avg +107.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.28% | 9.01%3.28% | 9.01%
Prior 4.32% | 8.95%4.32% | 8.95%
Current vs Prior +108.39% | +22.96%-24.14% | +0.71%
Prior 7-Day Avg 4.93% | 9.46%4.93% | 9.46%
Current vs 7-Day Avg +82.74% | +16.31%-33.48% | -4.74%
Prior 7-Day Eod 4.32% | 8.95%4.32% | 8.95%
Current vs 7-Day Eod +108.39% | +22.96%-24.14% | +0.71%
Sentiment BEARISHBULLISH

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 93% of dollar volume in calls ($31.1K) vs puts ($2.5K). Extreme bullish P/C ratio of 0.15 - heavy call buying (75 calls vs 11 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (2,102 calls vs 48 puts) suggests bullish positioning.

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 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. 4 found (avg delta 0.85, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.954.40$3.1877.0%20.98--
$140.00Jul 177.209.40$8.3026.5%100.94--
$145.00Aug 216.608.70$7.6527.5%20.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.602.75$1.68128.0%30.844

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 57, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.403.10$2.2575.6%190.321.7K
$150.00Jul 170.000.30$0.15200.0%160.16336
$140.00Jul 177.209.40$8.3026.5%100.94--
$145.00Jul 171.954.40$3.1877.0%20.98--
$155.00Jul 170.001.05$0.53198.1%20.1651
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.602.75$1.68128.0%30.844
$145.00Jul 170.000.50$0.25200.0%10.02--
$140.00Aug 211.102.85$1.9888.4%10.2430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1323.1%, max 2212.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 21581.3%25.1%2212.9%211.8K
$145.00Jul 17Aug 21144.9%27.2%433.3%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. 4 found (best R:R 6.81, avg 2.70)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$170.00Aug 21$1.92$13.08$1.926.81$156.92
$145.00$155.00Aug 21$5.40$4.60$5.400.85$150.40
$145.00$150.00Jul 17$3.03$1.97$3.030.65$148.03
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$1.43$3.57$1.432.50$148.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.54, avg 0.81)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Jul 17$3.03$3.03$1.971.54$148.03
$145.00$155.00Aug 21$5.40$5.40$4.601.17$150.40
$155.00$170.00Aug 21$1.92$1.92$13.080.15$156.92
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$1.43$1.43$3.570.40$148.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.09, cheapest $1.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$1.72581.3%25.1%
$145.00Jul 17Aug 21$4.47144.9%27.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 1.24% of stock, avg 1.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.15$1.68$1.83$148.17$151.831.24%
$145.00Jul 17$3.18$0.25$3.43$141.57$148.432.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.56% of stock, avg 2.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$140.00Aug 21$0.33$1.98$2.31$137.69$172.31
$155.00$140.00Aug 21$2.25$1.98$4.23$135.77$159.23

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. 2 found (best R:R 1.39, cheapest $2.09)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$2.09$2.911.39
$145.00$150.00$155.00Jul 17$3.41$1.590.47
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. 6 found (best net $-0.91, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.91$4.09
$155.00$170.001:2Aug 21$1.59$13.41
$145.00$155.001:2Aug 21$3.15$6.85
$140.00$145.001:2Jul 17$1.94$3.06
$145.00$150.001:2Jul 17$2.88$2.12
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17$1.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.94%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$1.400.324.6%0.94%5.56%191.7K

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 $155.00 08-21 call last traded $1.73 on 07/10 (now $1.40/$3.10) — try a limit near $1.73. Also watch the $170.00 08-21 call last traded $0.45 on 06/22 (now $0.00/$0.65) — try a limit near $0.33; the $155.00 07-17 call last traded $0.35 on 07/08 (now $0.00/$1.05) — try a limit near $0.35. Most tradeable put: the $140.00 08-21 put last traded $3.60 on 07/08 (now $1.10/$2.85) — try a limit near $1.98.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.00$0.30$0.15$0.60 07/08$0.15–$2.75$0.15336
$150.00Aug 21$3.80$6.30$5.05$3.10 07/08$3.15–$5.85$3.80--
$150.00Sep 18$5.20$7.00$6.10$3.59 07/10$4.08–$6.65$5.20--
$150.00Dec 18$8.60$11.10$9.85$7.52 07/10$7.30–$10.30$8.60--
$145.00Jul 17$1.95$4.40$3.18$1.40 07/10$1.43–$6.00$1.95--
$145.00Aug 21$6.60$8.70$7.65$5.31 07/08$5.00–$8.75$6.60--
$145.00Sep 18$7.80$10.20$9.00$8.50 07/07$6.25–$9.90$8.50--
$145.00Dec 18$10.70$13.70$12.20$9.80 07/10$9.70–$13.10$10.70--
$155.00Jul 17$0.00$1.05$0.53$0.35 07/08$0.23–$1.35$0.3551
$155.00Aug 21$1.40$3.10$2.25$1.73 07/10$1.85–$3.75$1.731.7K
$155.00Sep 18$2.85$5.30$4.08$4.00 07/07$2.45–$4.70$4.00--
$155.00Dec 18$6.40$9.00$7.70$6.00 07/09$5.80–$8.05$6.40--
$140.00Jul 17$7.20$9.40$8.30$8.00 06/22$4.45–$10.10$8.00--
$140.00Sep 18$11.20$13.60$12.40$10.24 05/13$8.95–$13.30$11.20--
$140.00Dec 18$14.20$16.60$15.40$12.50 07/09$11.90–$16.25$14.20--
$160.00Jul 17$0.00$1.05$0.53$0.55 06/23$0.28–$0.75$0.53--
$160.00Aug 21$0.35$2.50$1.43$1.65 07/07$0.90–$2.25$1.43--
$160.00Sep 18$1.30$3.90$2.60$1.55 07/09$1.35–$3.20$1.55--
$160.00Dec 18$4.60$7.20$5.90$5.43 06/29$4.20–$6.35$5.43--
$135.00Jul 17$12.00$14.20$13.10$11.30 05/22$8.65–$14.80$12.00--
$135.00Sep 18$15.10$17.50$16.30$14.88 06/18$11.90–$17.25$15.10--
$135.00Dec 18$16.80$20.10$18.45$16.00 07/09$14.90–$19.95$16.80--
$165.00Jul 17$0.00$1.05$0.53$0.22 07/08$0.05–$1.13$0.22--
$165.00Aug 21$0.05$1.65$0.85$1.05 06/26$0.68–$1.50$0.85--
$165.00Sep 18$0.70$2.75$1.73$1.50 06/22$0.90–$2.28$1.50--
$165.00Dec 18$2.30$5.90$4.10$4.49 06/26$3.05–$4.65$4.10--
$130.00Sep 18$19.10$21.80$20.45$17.80 06/03$15.80–$21.50$19.10--
$130.00Dec 18$20.10$23.80$21.95$20.06 06/25$18.55–$23.20$20.10--
$170.00Aug 21$0.00$0.65$0.33$0.45 06/22$0.33–$1.30$0.3310
$170.00Sep 18$0.05$1.70$0.88$1.00 05/20$0.75–$1.58$0.88--
$170.00Dec 18$1.95$4.70$3.33$3.20 06/16$2.08–$3.38$3.20--
$125.00Sep 18$23.60$26.00$24.80$21.00 07/10$20.40–$26.10$23.60--
$125.00Dec 18$24.30$27.80$26.05$25.00 06/05$21.85–$27.35$25.00--
$175.00Sep 18$0.10$1.55$0.83$0.62 06/22$0.45–$1.33$0.62--
$175.00Dec 18$0.35$3.70$2.03$1.75 06/22$1.48–$2.83$1.75--
$120.00Sep 18$28.00$30.80$29.40$25.83 06/03$25.15–$31.30$28.00--
$120.00Dec 18$28.80$32.10$30.45$29.10 06/05$26.05–$32.20$29.10--
$180.00Dec 18$0.05$3.20$1.63$1.50 06/22$1.08–$2.13$1.50--
$110.00Dec 18$38.10$41.30$39.70$37.26 07/06$34.60–$41.35$38.10--
$195.00Jul 17$0.00$1.05$0.53$0.17 07/09$0.23–$1.08$0.17--
$195.00Dec 18$0.00$1.15$0.57$0.60 06/22$0.57–$1.33$0.57--
$100.00Sep 18$47.10$50.30$48.70$50.40 06/12$43.90–$50.50$48.70--
$100.00Dec 18$47.70$50.90$49.30$50.10 06/12$44.20–$50.80$49.30--
$200.00Jul 17$0.00$1.05$0.53$0.17 07/09$0.25–$1.08$0.17--
$85.00Dec 18$62.40$65.40$63.90$60.00 06/03$58.55–$65.45$62.40--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.60$2.75$1.68$5.84 06/24$1.35–$7.15$1.684
$150.00Aug 21$4.80$6.60$5.70$7.20 06/30$5.35–$9.40$5.70--
$150.00Sep 18$6.00$8.60$7.30$10.34 07/09$6.90–$11.20$7.30--
$150.00Dec 18$9.80$12.80$11.30$15.50 06/03$10.60–$13.95$11.30--
$145.00Jul 17$0.00$0.50$0.25$1.95 07/08$0.25–$3.45$0.25--
$145.00Aug 21$2.90$3.60$3.25$5.80 07/10$3.25–$6.15$3.25--
$145.00Sep 18$4.30$5.90$5.10$5.60 06/29$4.75–$8.05$5.10--
$145.00Dec 18$7.20$10.20$8.70$11.00 07/10$8.00–$11.55$8.70--
$155.00Sep 18$9.10$11.60$10.35$11.50 06/09$9.60–$14.70$10.35--
$140.00Jul 17$0.00$0.05$0.03$1.00 07/10$0.03–$1.67$0.03--
$140.00Aug 21$1.10$2.85$1.98$3.60 07/08$1.98–$4.05$1.9830
$140.00Sep 18$2.60$4.30$3.45$4.60 06/15$3.25–$5.70$3.45--
$140.00Dec 18$5.20$7.40$6.30$8.80 07/09$6.30–$8.75$6.30--
$160.00Sep 18$12.80$15.30$14.05$16.00 06/09$13.05–$19.05$14.05--
$160.00Dec 18$15.90$18.50$17.20$19.52 06/25$16.05–$21.00$17.20--
$135.00Jul 17$0.00$1.05$0.53$0.20 07/10$0.13–$1.30$0.20--
$135.00Aug 21$0.15$1.95$1.05$1.55 07/07$1.05–$2.58$1.05--
$135.00Sep 18$0.80$2.95$1.88$3.07 07/06$1.88–$3.65$1.8814
$135.00Dec 18$3.50$6.00$4.75$6.21 07/08$4.75–$6.75$4.75--
$165.00Jul 17$15.20$17.90$16.55$17.56 06/15$14.95–$21.95$16.55--
$130.00Jul 17$0.00$1.05$0.53$0.27 07/06$0.18–$0.83$0.27--
$130.00Aug 21$0.05$1.70$0.88$1.45 07/10$0.88–$2.00$0.88--
$130.00Sep 18$0.15$2.30$1.22$2.71 06/17$1.22–$2.42$1.22--
$130.00Dec 18$2.15$4.70$3.43$6.50 06/03$3.43–$5.00$3.43--
$170.00Dec 18$22.70$26.50$24.60$25.10 06/16$23.00–$29.20$24.60--
$125.00Jul 17$0.00$1.05$0.53$0.42 06/16$0.30–$1.15$0.42--
$125.00Aug 21$0.05$1.55$0.80$0.68 07/07$0.65–$1.67$0.68--
$125.00Sep 18$0.05$2.00$1.02$1.70 06/16$1.02–$1.83$1.02--
$120.00Jul 17$0.00$1.05$0.53$0.48 05/26$0.18–$0.75$0.48--
$120.00Aug 21$0.05$1.50$0.78$1.27 06/22$0.43–$1.58$0.78--
$120.00Sep 18$0.05$1.85$0.95$1.20 06/24$0.55–$1.58$0.95--
$120.00Dec 18$0.55$3.60$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$0.15$2.85$1.50$2.35 06/22$1.50–$2.25$1.50--
$110.00Jul 17$0.00$1.05$0.53$0.40 06/02$0.38–$0.55$0.40--
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.60–$0.90$0.63--
$110.00Dec 18$0.05$2.00$1.02$2.11 06/08$1.02–$1.95$1.02--
$105.00Sep 18$0.05$0.60$0.33$0.30 06/26$0.23–$0.50$0.30--
$105.00Dec 18$0.05$2.40$1.22$2.10 05/18$1.20–$1.98$1.22--
$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 75
Total Puts 11
Put/Call Ratio 0.15
Net Difference 64

Prior's Put/Call Breakdown

Total Calls 49
Total Puts 33
Put/Call Ratio 0.67
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 232
Total Puts 674
Average Put/Call Ratio 1.56
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