Tour v366
EXR
EXTRA SPACE STORAGE REIT
$147.28 -0.59%
$147.84 (+0.38%)🌙
as of 07/20 06:29 PM
(7/17 18:30) ◀
|
Monday, July 20, 2026 (6:29pm)
January 2026
|
▶ (7/21 18:30)
◀ 7/20 18:29 ▶

Option Volume

Detail
ℹ
Current (07/20) 83
Calls: 36 (43%)
Puts: 47 (57%)
Prior (07/17) 86
Calls: 75 (87%)
Puts: 11 (13%)
Current vs Prior -3.49%
Calls: -52.00% (Calls)
Puts: +327.27% (Puts)
Prior 7-Day Total 942
Calls: 280 (30%)
Puts: 662 (70%)
Prior 7-Day Average 134
Calls: 40 (30%)
Puts: 94 (70%)
Current vs Prior 7-Day Avg -38.32%
Calls: -10.00%
Puts: -50.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $27.6K
Calls: $10.9K (40%)
Puts: $16.6K (60%)
Prior (07/17) $33.6K
Calls: $31.1K (93%)
Puts: $2.5K (7%)
Current vs Prior -17.93%
Calls: -64.94%
Puts: +578.36%
Prior 7-Day Total $249.9K
Calls: $117.2K (47%)
Puts: $132.7K (53%)
Prior 7-Day Average $35.7K
Calls: $16.7K (47%)
Puts: $19.0K (53%)
Current vs Prior 7-Day Avg -22.82%
Calls: -34.84%
Puts: -12.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.31
Prior (07/17) 0.15
Current vs Prior +790.15%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -10.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 1,961
Calls: 1,771 (90%)
Puts: 190 (10%)
Prior (07/17) 2,150
Calls: 2,102 (98%)
Puts: 48 (2%)
Current vs Prior -8.79%
Prior 7-Day Total 8,995
Calls: 6,580 (73%)
Puts: 2,415 (27%)
Prior 7-Day Average 1,285
Calls: 940 (73%)
Puts: 345 (27%)
Current vs Prior 7-Day Avg +52.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.79% | 11.14%
Prior 9.01% | 11.00%
Current vs Prior -2.42% | +1.21%
Prior 7-Day Avg 5.40% | 9.61%
Current vs 7-Day Avg +62.93% | +15.85%
Prior 7-Day Eod 9.01% | 11.00%
Current vs 7-Day Eod -2.42% | +1.21%
Sentiment BULLISH

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 bearish flow with 60% put dollar volume ($16.6K). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 790% - increased hedging/bearish positioning. Call-heavy open interest (1,771 calls vs 190 puts) suggests bullish positioning.

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 BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 38, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.104.70$3.9041.0%150.4336
$155.00Aug 211.602.20$1.9031.6%100.271.7K
$160.00Aug 210.051.85$0.95189.5%30.16--
$165.00Aug 210.050.80$0.43174.4%10.0810
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.352.70$2.0366.5%90.2630

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 8.62, avg 4.79)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.52$4.48$0.528.62$160.52
$155.00$160.00Aug 21$0.95$4.05$0.954.26$155.95
$150.00$155.00Aug 21$2.00$3.00$2.001.50$152.00
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.67, avg 0.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.00$2.00$3.000.67$152.00
$155.00$160.00Aug 21$0.95$0.95$4.050.23$155.95
$160.00$165.00Aug 21$0.52$0.52$4.480.12$160.52
BULL PUT (0)
No bull put found

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

No setups found for this strategy

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. 4 found (cheapest 1.67% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$140.00Aug 21$0.43$2.03$2.46$137.54$167.46
$160.00$140.00Aug 21$0.95$2.03$2.98$137.02$162.98
$155.00$140.00Aug 21$1.90$2.03$3.93$136.07$158.93
$150.00$140.00Aug 21$3.90$2.03$5.93$134.07$155.93

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 10.63, cheapest $0.43)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.43$4.5710.63
$150.00$155.00$160.00Aug 21$1.05$3.953.76
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. 3 found (best net $--, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21$0.00$5.00
$160.00$165.001:2Aug 21$0.09$4.91
$150.00$155.001:2Aug 21$0.10$4.90
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 2.10%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.100.431.9%2.10%3.95%1536
$155.00Aug 21$1.600.275.2%1.09%6.33%101.7K

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. 80 contracts (avg 249 vol/day, 80 traded recently)

EXR averages only 249 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 03-19 call last traded $16.30 on 07/16 (now $15.30/$17.60) — try a limit near $16.30. Also watch the $155.00 08-21 call last traded $2.50 on 07/17 (now $1.60/$2.20) — try a limit near $1.90; the $150.00 08-21 call last traded $4.75 on 07/16 (now $3.10/$4.70) — try a limit near $3.90. Most tradeable put: the $140.00 09-18 put last traded $3.05 on 07/17 (now $3.30/$4.50) — try a limit near $3.30.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$5.30$7.70$6.50$8.95 07/17$5.00–$8.75$6.50--
$145.00Sep 18$6.90$9.30$8.10$10.15 07/17$6.25–$9.90$8.10--
$145.00Dec 18$10.00$13.40$11.70$10.00 07/15$9.70–$13.10$10.00--
$145.00Mar 19$12.20$15.50$13.85$13.60 07/16$13.85–$14.55$13.60--
$150.00Aug 21$3.10$4.70$3.90$4.75 07/16$3.15–$5.85$3.9036
$150.00Sep 18$4.50$6.60$5.55$6.20 07/17$4.08–$6.65$5.55--
$150.00Dec 18$7.50$10.90$9.20$9.25 07/16$7.30–$10.30$9.20--
$150.00Mar 19$9.70$13.30$11.50$11.20 07/16$11.15–$12.00$11.20--
$140.00Dec 18$13.00$16.00$14.50$13.00 07/15$11.90–$16.25$13.00--
$140.00Mar 19$15.30$17.60$16.45$16.30 07/16$16.45–$18.05$16.301
$155.00Aug 21$1.60$2.20$1.90$2.50 07/17$1.85–$3.75$1.901.7K
$155.00Sep 18$2.50$3.30$2.90$4.00 07/07$2.45–$4.70$2.90--
$155.00Dec 18$5.40$8.50$6.95$8.42 07/17$5.80–$8.05$6.95--
$155.00Mar 19$8.00$10.50$9.25$10.68 07/17$9.25–$10.35$9.25--
$135.00Sep 18$13.50$16.40$14.95$16.50 07/16$11.90–$17.25$14.95--
$135.00Dec 18$16.30$19.10$17.70$16.00 07/09$14.90–$19.95$16.30--
$160.00Aug 21$0.05$1.85$0.95$1.52 07/16$0.90–$2.25$0.95--
$160.00Sep 18$0.65$2.00$1.33$2.33 07/16$1.33–$3.20$1.33--
$160.00Dec 18$3.80$6.90$5.35$5.43 06/29$4.20–$6.35$5.35--
$130.00Sep 18$17.80$20.50$19.15$17.80 06/03$15.80–$21.50$17.80--
$130.00Dec 18$19.90$22.70$21.30$20.06 06/25$18.55–$23.20$20.06--
$165.00Aug 21$0.05$0.80$0.43$1.05 06/26$0.43–$1.33$0.4310
$165.00Sep 18$0.65$2.00$1.33$1.50 06/22$0.90–$2.28$1.33--
$165.00Dec 18$1.65$5.50$3.58$4.49 06/26$3.05–$4.65$3.58--
$165.00Mar 19$4.10$7.10$5.60$5.60 07/17$5.55–$5.70$5.60--
$125.00Sep 18$22.40$25.10$23.75$21.00 07/10$20.40–$26.10$22.40--
$125.00Dec 18$23.90$26.60$25.25$25.00 06/05$21.85–$27.35$25.00--
$170.00Aug 21$0.00$1.35$0.68$0.65 07/17$0.33–$0.98$0.65--
$170.00Sep 18$0.15$0.90$0.53$1.00 05/20$0.53–$1.58$0.53--
$170.00Dec 18$0.80$4.20$2.50$2.51 07/16$2.08–$3.38$2.50--
$170.00Mar 19$2.35$6.20$4.28$4.30 07/17$4.28–$4.33$4.28--
$120.00Sep 18$27.10$29.80$28.45$25.83 06/03$25.15–$31.30$27.10--
$120.00Dec 18$28.10$30.90$29.50$29.10 06/05$26.05–$32.20$29.10--
$175.00Sep 18$0.10$0.90$0.50$0.55 07/16$0.45–$1.33$0.50--
$175.00Dec 18$0.20$3.30$1.75$1.75 06/22$1.48–$2.83$1.75--
$180.00Dec 18$0.05$2.45$1.25$1.50 06/22$1.08–$2.13$1.25--
$110.00Dec 18$37.00$40.00$38.50$37.26 07/06$34.60–$41.35$37.26--
$100.00Sep 18$46.10$50.10$48.10$50.40 06/12$43.90–$50.50$48.10--
$100.00Dec 18$46.50$49.50$48.00$50.10 06/12$44.20–$50.80$48.00--
$195.00Dec 18$0.00$1.70$0.85$0.34 07/17$0.57–$1.33$0.34--
$85.00Dec 18$60.90$64.80$62.85$60.00 06/03$58.55–$65.45$60.90--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$3.50$4.00$3.75$4.74 07/14$3.25–$6.15$3.75--
$145.00Sep 18$4.70$7.20$5.95$5.60 06/29$4.75–$8.05$5.60--
$145.00Dec 18$7.80$11.10$9.45$9.50 07/15$8.00–$11.55$9.45--
$150.00Aug 21$5.30$7.60$6.45$7.20 06/30$5.35–$9.40$6.45--
$150.00Sep 18$7.10$9.50$8.30$10.34 07/09$6.90–$11.20$8.30--
$150.00Dec 18$10.10$13.70$11.90$15.50 06/03$10.60–$13.95$11.90--
$140.00Aug 21$1.35$2.70$2.03$2.05 07/17$1.98–$4.05$2.0330
$140.00Sep 18$3.30$4.50$3.90$3.05 07/17$3.25–$5.70$3.30142
$140.00Dec 18$6.00$9.00$7.50$6.12 07/17$6.30–$8.75$6.12--
$140.00Mar 19$8.40$11.50$9.95$9.00 07/16$8.70–$9.95$9.00--
$155.00Sep 18$9.90$12.60$11.25$11.50 06/09$9.60–$14.70$11.25--
$135.00Aug 21$0.85$1.40$1.13$1.50 07/14$1.05–$2.42$1.13--
$135.00Sep 18$1.20$3.90$2.55$1.70 07/17$1.88–$3.65$1.70--
$135.00Dec 18$4.30$6.90$5.60$5.56 07/16$4.75–$6.75$5.5610
$135.00Mar 19$6.20$9.40$7.80$7.34 07/16$7.10–$7.80$7.34--
$160.00Sep 18$14.00$16.30$15.15$16.00 06/09$13.05–$19.05$15.15--
$160.00Dec 18$16.00$19.80$17.90$19.52 06/25$16.05–$21.00$17.90--
$130.00Aug 21$0.15$1.80$0.98$0.97 07/15$0.88–$1.60$0.97--
$130.00Sep 18$0.50$2.80$1.65$2.05 07/13$1.22–$2.42$1.65--
$130.00Dec 18$2.95$5.70$4.33$4.17 07/16$3.43–$5.00$4.175
$130.00Mar 19$4.10$8.00$6.05$5.77 07/16$5.65–$6.05$5.77--
$125.00Aug 21$0.05$1.60$0.83$1.27 07/16$0.65–$1.35$0.83--
$125.00Sep 18$0.20$2.15$1.18$1.70 06/16$1.02–$1.68$1.18--
$170.00Dec 18$23.40$27.40$25.40$25.10 06/16$23.00–$29.20$25.10--
$120.00Aug 21$0.05$1.55$0.80$1.27 06/22$0.43–$1.15$0.80--
$120.00Sep 18$0.05$1.90$0.98$1.20 06/24$0.55–$1.38$0.98--
$120.00Dec 18$1.55$3.70$2.63$2.50 07/14$2.08–$2.88$2.50--
$115.00Aug 21$0.00$1.45$0.73$1.06 06/22$0.58–$0.98$0.73--
$115.00Sep 18$0.05$1.75$0.90$1.35 05/26$0.48–$1.42$0.90--
$115.00Dec 18$0.55$3.00$1.78$2.35 06/22$1.50–$2.25$1.78--
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.60–$0.90$0.63--
$110.00Dec 18$0.10$2.00$1.05$2.11 06/08$1.02–$1.95$1.05--
$110.00Mar 19$1.40$3.50$2.45$2.24 07/16$2.20–$2.45$2.243
$105.00Sep 18$0.05$0.55$0.30$0.36 07/13$0.23–$0.40$0.30--
$100.00Sep 18$0.00$1.45$0.73$0.50 05/22$0.57–$1.00$0.50--
$95.00Dec 18$0.05$2.05$1.05$0.90 07/14$0.63–$1.33$0.90--
$90.00Dec 18$0.05$1.85$0.95$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–$1.05$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 36
Total Puts 47
Put/Call Ratio 1.31
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 11
Put/Call Ratio 0.15
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 280
Total Puts 662
Average Put/Call Ratio 1.46
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