Tour v388
EXR
EXTRA SPACE STORAGE REIT
$145.05 -0.34%
$145.06 (+0.01%)🌙
as of 07/22 07:19 PM
(7/21 18:30) ◀
|
Wednesday, July 22, 2026 (7:19pm)
January 2026
|
▶ (7/23 18:31)
◀ 7/22 19:19 ▶

Option Volume

Detail
ℹ
Current (07/22) 15
Calls: 10 (67%)
Puts: 5 (33%)
Prior (07/21) 133
Calls: 104 (78%)
Puts: 29 (22%)
Current vs Prior -88.72%
Calls: -90.38% (Calls)
Puts: -82.76% (Puts)
Prior 7-Day Total 1,079
Calls: 379 (35%)
Puts: 700 (65%)
Prior 7-Day Average 154
Calls: 54 (35%)
Puts: 100 (65%)
Current vs Prior 7-Day Avg -90.27%
Calls: -81.53%
Puts: -95.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $5.1K
Calls: $4.3K (85%)
Puts: $777 (15%)
Prior (07/21) $52.0K
Calls: $38.7K (75%)
Puts: $13.3K (25%)
Current vs Prior -90.24%
Calls: -88.91%
Puts: -94.14%
Prior 7-Day Total $294.7K
Calls: $144.2K (49%)
Puts: $150.5K (51%)
Prior 7-Day Average $42.1K
Calls: $20.6K (49%)
Puts: $21.5K (51%)
Current vs Prior 7-Day Avg -87.95%
Calls: -79.15%
Puts: -96.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.50
Prior (07/21) 0.28
Current vs Prior +79.31%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -65.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 168
Calls: 161 (96%)
Puts: 7 (4%)
Prior (07/21) 2,784
Calls: 2,183 (78%)
Puts: 601 (22%)
Current vs Prior -93.97%
Prior 7-Day Total 11,678
Calls: 8,641 (74%)
Puts: 3,037 (26%)
Prior 7-Day Average 1,668
Calls: 1,234 (74%)
Puts: 433 (26%)
Current vs Prior 7-Day Avg -89.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.76% | 11.00%
Prior 8.76% | 11.23%
Current vs Prior -0.05% | -2.11%
Prior 7-Day Avg 6.40% | 10.03%
Current vs 7-Day Avg +36.84% | +9.62%
Prior 7-Day Eod 8.76% | 11.23%
Current vs 7-Day Eod -0.05% | -2.11%
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

Strong bullish conviction with 85% of dollar volume in calls ($4.3K) vs puts ($777). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 89% vs prior. Bullish P/C ratio of 0.50.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 8, top 5)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 210.852.20$1.5388.2%50.23--
$150.00Aug 212.303.00$2.6526.4%20.36129
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.201.40$0.80150.0%10.093

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. 1 found (best R:R 3.46, avg 3.46)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.12$3.88$1.123.46$151.12
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.29, avg 0.29)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.12$1.12$3.880.29$151.12
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. 2 found (cheapest 1.61% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$1.53$0.80$2.33$122.67$157.33
$150.00$125.00Aug 21$2.65$0.80$3.45$121.55$153.45

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. 1 found (best net $-0.41, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.41$4.59
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 1.59%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.300.363.4%1.59%5.00%2129
$155.00Aug 21$0.850.236.9%0.59%7.45%5--

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. 81 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 $145.00 12-18 call last traded $10.00 on 07/15 (now $8.90/$11.50) — try a limit near $10.00. Also watch the $150.00 08-21 call last traded $4.75 on 07/16 (now $2.30/$3.00) — try a limit near $2.65. Most tradeable put: the $110.00 12-18 put last traded $2.11 on 06/08 (now $0.70/$1.95) — try a limit near $1.33.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$4.30$6.30$5.30$8.95 07/17$5.00–$8.75$5.30--
$145.00Sep 18$5.50$7.70$6.60$10.15 07/17$6.25–$9.90$6.60--
$145.00Dec 18$8.90$11.50$10.20$10.00 07/15$9.70–$13.10$10.0017
$145.00Mar 19$11.40$14.30$12.85$13.60 07/16$12.20–$14.55$12.85--
$150.00Aug 21$2.30$3.00$2.65$4.75 07/16$2.65–$5.85$2.65129
$150.00Sep 18$2.95$5.70$4.33$6.20 07/17$4.08–$6.65$4.33--
$150.00Dec 18$6.80$9.50$8.15$9.25 07/16$7.30–$10.30$8.15--
$150.00Mar 19$8.80$11.90$10.35$11.20 07/16$10.00–$12.00$10.35--
$140.00Dec 18$11.70$14.50$13.10$13.00 07/15$11.90–$16.25$13.00--
$140.00Mar 19$14.00$17.00$15.50$16.30 07/16$15.30–$18.05$15.50--
$140.00Sep 18$8.60$11.20$9.90--$9.90–$9.90—$8.6015
$155.00Aug 21$0.85$2.20$1.53$2.50 07/17$1.42–$3.75$1.53--
$155.00Sep 18$1.30$3.80$2.55$4.00 07/07$2.45–$4.70$2.55--
$155.00Dec 18$4.60$7.90$6.25$8.42 07/17$5.80–$8.05$6.25--
$155.00Mar 19$6.70$9.90$8.30$10.68 07/17$8.30–$10.35$8.30--
$135.00Sep 18$12.10$14.60$13.35$16.50 07/16$11.90–$17.25$13.35--
$135.00Dec 18$14.40$17.90$16.15$16.00 07/09$14.90–$19.95$16.00--
$160.00Aug 21$0.05$1.35$0.70$1.52 07/16$0.70–$2.25$0.70--
$160.00Sep 18$0.30$2.45$1.38$2.33 07/16$1.33–$3.20$1.38--
$160.00Dec 18$2.45$6.20$4.33$5.43 06/29$4.20–$6.35$4.33--
$130.00Sep 18$16.20$18.70$17.45$17.80 06/03$15.80–$21.50$17.45--
$130.00Dec 18$17.90$21.80$19.85$20.06 06/25$18.55–$23.20$19.85--
$165.00Aug 21$0.00$1.25$0.63$1.05 06/26$0.43–$1.33$0.63--
$165.00Sep 18$0.05$1.55$0.80$1.50 06/22$0.80–$2.28$0.80--
$165.00Dec 18$1.25$4.80$3.03$4.49 06/26$3.03–$4.65$3.03--
$165.00Mar 19$3.10$6.80$4.95$5.60 07/17$4.95–$5.70$4.95--
$125.00Sep 18$20.30$23.20$21.75$21.00 07/10$20.40–$26.10$21.00--
$125.00Dec 18$21.80$25.60$23.70$25.00 06/05$21.85–$27.35$23.70--
$170.00Aug 21$0.00$1.30$0.65$0.65 07/17$0.33–$0.98$0.65--
$170.00Sep 18$0.00$1.45$0.73$1.00 05/20$0.53–$1.58$0.73--
$170.00Dec 18$0.50$3.60$2.05$2.51 07/16$2.05–$3.35$2.05--
$170.00Mar 19$2.10$5.70$3.90$4.30 07/17$3.75–$4.33$3.90--
$120.00Sep 18$25.00$27.90$26.45$25.83 06/03$25.15–$31.30$25.83--
$120.00Dec 18$26.60$29.80$28.20$29.10 06/05$26.05–$32.20$28.20--
$175.00Sep 18$0.00$1.40$0.70$0.55 07/16$0.45–$1.33$0.55--
$175.00Dec 18$0.10$2.75$1.43$1.75 06/22$1.43–$2.42$1.43--
$180.00Dec 18$0.05$2.10$1.08$1.50 06/22$1.08–$2.13$1.08--
$110.00Dec 18$35.10$38.60$36.85$37.26 07/06$34.60–$41.35$36.85--
$100.00Sep 18$44.80$47.90$46.35$50.40 06/12$43.90–$50.50$46.35--
$100.00Dec 18$44.90$47.80$46.35$50.10 06/12$44.20–$50.80$46.35--
$195.00Dec 18$0.00$1.60$0.80$0.34 07/17$0.57–$1.33$0.34--
$85.00Dec 18$59.30$62.50$60.90$60.00 06/03$58.55–$65.45$60.00--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$3.90$4.90$4.40$4.74 07/14$3.25–$6.15$4.40--
$145.00Sep 18$5.40$7.90$6.65$5.60 06/29$4.75–$8.05$5.60--
$145.00Dec 18$8.70$11.80$10.25$9.50 07/15$8.00–$11.55$9.50--
$150.00Aug 21$6.50$8.30$7.40$7.20 06/30$5.35–$9.40$7.20--
$150.00Sep 18$8.00$10.70$9.35$10.34 07/09$6.90–$11.20$9.35--
$150.00Dec 18$11.50$14.50$13.00$15.50 06/03$10.60–$13.95$13.00--
$140.00Aug 21$2.05$3.50$2.78$2.05 07/17$1.98–$4.05$2.05--
$140.00Sep 18$3.30$5.80$4.55$3.05 07/17$3.25–$5.70$3.30--
$140.00Dec 18$6.30$9.60$7.95$6.12 07/17$6.30–$8.75$6.30--
$140.00Mar 19$8.90$11.90$10.40$9.00 07/16$8.70–$10.40$9.00--
$155.00Sep 18$11.70$14.20$12.95$11.50 06/09$9.60–$14.70$11.70--
$135.00Aug 21$0.65$2.10$1.38$1.50 07/14$1.05–$2.28$1.38--
$135.00Sep 18$1.75$4.20$2.98$1.70 07/17$1.88–$3.65$1.75--
$135.00Dec 18$4.50$7.60$6.05$5.56 07/16$4.75–$6.75$5.56--
$135.00Mar 19$6.50$9.90$8.20$7.34 07/16$7.10–$8.20$7.34--
$160.00Sep 18$15.60$18.20$16.90$16.00 06/09$13.05–$19.05$16.00--
$160.00Dec 18$17.70$20.90$19.30$19.52 06/25$16.05–$21.00$19.30--
$130.00Aug 21$0.20$1.85$1.03$0.97 07/15$0.88–$1.60$0.97--
$130.00Sep 18$0.55$3.10$1.83$2.05 07/13$1.22–$2.30$1.83--
$130.00Dec 18$2.40$6.10$4.25$4.17 07/16$3.43–$5.00$4.17--
$130.00Mar 19$4.90$8.20$6.55$5.77 07/16$5.65–$6.60$5.77--
$125.00Aug 21$0.20$1.40$0.80$1.27 07/16$0.63–$1.35$0.803
$125.00Sep 18$0.20$2.25$1.23$1.70 06/16$1.02–$1.65$1.23--
$170.00Dec 18$25.00$29.00$27.00$25.10 06/16$23.00–$29.20$25.10--
$120.00Aug 21$0.05$1.45$0.75$1.27 06/22$0.43–$1.05$0.75--
$120.00Sep 18$0.05$1.85$0.95$1.20 06/24$0.55–$1.27$0.95--
$120.00Dec 18$0.90$3.90$2.40$2.50 07/14$2.08–$2.78$2.40--
$115.00Aug 21$0.00$1.40$0.70$1.06 06/22$0.38–$0.98$0.70--
$115.00Sep 18$0.05$1.75$0.90$1.35 05/26$0.48–$1.00$0.90--
$115.00Dec 18$0.60$3.10$1.85$2.35 06/22$1.50–$2.13$1.85--
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.60–$0.90$0.63--
$110.00Dec 18$0.70$1.95$1.33$2.11 06/08$1.02–$1.43$1.334
$110.00Mar 19$0.85$3.90$2.38$2.24 07/16$2.20–$2.45$2.24--
$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$1.45$0.75$0.90 07/14$0.63–$1.33$0.75--
$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–$1.00$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 10
Total Puts 5
Put/Call Ratio 0.50
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 104
Total Puts 29
Put/Call Ratio 0.28
Net Difference 75

Prior 7-Day Put/Call Summary

Total Calls 379
Total Puts 700
Average Put/Call Ratio 1.43
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