Tour v394
EXR
EXTRA SPACE STORAGE REIT
$145.42 +0.26%
$144.05 (-0.94%)🌙
as of 07/23 06:31 PM
(7/22 19:19) ◀
|
Thursday, July 23, 2026 (6:31pm)
January 2026
|
▶ (7/24 02:21)
◀ 7/23 18:31 ▶

Option Volume

Detail
ℹ
Current (07/23) 18
Calls: 15 (83%)
Puts: 3 (17%)
Prior (07/22) 15
Calls: 10 (67%)
Puts: 5 (33%)
Current vs Prior +20.00%
Calls: +50.00% (Calls)
Puts: -40.00% (Puts)
Prior 7-Day Total 978
Calls: 295 (30%)
Puts: 683 (70%)
Prior 7-Day Average 139
Calls: 42 (30%)
Puts: 97 (70%)
Current vs Prior 7-Day Avg -87.12%
Calls: -64.41%
Puts: -96.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $4.4K
Calls: $4.1K (94%)
Puts: $270 (6%)
Prior (07/22) $5.1K
Calls: $4.3K (85%)
Puts: $777 (15%)
Current vs Prior -13.80%
Calls: -4.49%
Puts: -65.25%
Prior 7-Day Total $274.7K
Calls: $126.2K (46%)
Puts: $148.5K (54%)
Prior 7-Day Average $39.2K
Calls: $18.0K (46%)
Puts: $21.2K (54%)
Current vs Prior 7-Day Avg -88.86%
Calls: -77.25%
Puts: -98.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.20
Prior (07/22) 0.50
Current vs Prior -60.00%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -86.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 582
Calls: 582 (100%)
Puts: -- (0%)
Prior (07/22) 168
Calls: 161 (96%)
Puts: 7 (4%)
Current vs Prior +246.43%
Prior 7-Day Total 9,557
Calls: 6,957 (73%)
Puts: 2,600 (27%)
Prior 7-Day Average 1,365
Calls: 993 (73%)
Puts: 371 (27%)
Current vs Prior 7-Day Avg -57.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.77% | 11.11%
Prior 8.76% | 11.00%
Current vs Prior +0.14% | +1.00%
Prior 7-Day Avg 6.94% | 10.25%
Current vs 7-Day Avg +26.40% | +8.34%
Prior 7-Day Eod 8.76% | 11.00%
Current vs 7-Day Eod +0.14% | +1.00%
Sentiment BEARISH

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 94% of dollar volume in calls ($4.1K) vs puts ($270). Extreme bullish P/C ratio of 0.20 - heavy call buying (15 calls vs 3 puts). P/C ratio dropping 60% - sentiment shifting bullish. Rising open interest (up 246%) indicates new positions being established.

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. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.206.70$5.4545.9%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 17, top 9)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.004.20$3.1071.0%90.38131
$155.00Aug 210.202.35$1.28168.0%40.21--
$145.00Aug 214.206.70$5.4545.9%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.051.75$0.90188.9%30.12--

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. 2 found (best R:R 1.75, avg 1.44)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.82$3.18$1.821.75$151.82
$145.00$150.00Aug 21$2.35$2.65$2.351.13$147.35
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.89, avg 0.73)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$2.35$2.35$2.650.89$147.35
$150.00$155.00Aug 21$1.82$1.82$3.180.57$151.82
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 1.50% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Aug 21$1.28$0.90$2.18$127.82$157.18
$150.00$130.00Aug 21$3.10$0.90$4.00$126.00$154.00

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. 1 found (best R:R 8.43, cheapest $0.53)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.53$4.478.43
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. 2 found (best net $-0.75, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.75$4.25
$150.00$155.001:2Aug 21$0.54$4.46
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 1.38%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.000.383.1%1.38%4.52%9131
$155.00Aug 21$0.200.216.6%0.14%6.73%4--

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 $150.00 08-21 call last traded $4.75 on 07/16 (now $2.00/$4.20) — try a limit near $3.10. Also watch the $155.00 09-18 call last traded $4.00 on 07/07 (now $1.30/$3.80) — try a limit near $2.55.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$4.20$6.70$5.45$8.95 07/17$5.00–$8.75$5.45--
$145.00Sep 18$5.30$8.20$6.75$10.15 07/17$6.25–$9.90$6.75--
$145.00Dec 18$8.90$12.50$10.70$10.00 07/15$9.70–$13.10$10.00--
$145.00Mar 19$10.60$13.00$11.80$13.60 07/16$11.80–$14.55$11.80--
$150.00Aug 21$2.00$4.20$3.10$4.75 07/16$2.65–$5.85$3.10131
$150.00Sep 18$3.20$5.70$4.45$6.20 07/17$4.08–$6.65$4.45--
$150.00Dec 18$6.30$10.00$8.15$9.25 07/16$7.30–$10.30$8.15--
$150.00Mar 19$8.30$10.40$9.35$11.20 07/16$9.35–$12.00$9.35--
$140.00Dec 18$11.30$15.30$13.30$13.00 07/15$11.90–$16.25$13.00--
$140.00Mar 19$13.30$17.10$15.20$16.30 07/16$15.20–$18.05$15.20--
$155.00Aug 21$0.20$2.35$1.28$2.50 07/17$1.28–$3.75$1.28--
$155.00Sep 18$1.30$3.80$2.55$4.00 07/07$2.45–$4.70$2.55451
$155.00Dec 18$4.60$8.00$6.30$8.42 07/17$5.80–$8.05$6.30--
$155.00Mar 19$6.30$10.20$8.25$10.68 07/17$8.25–$10.35$8.25--
$135.00Sep 18$11.60$15.50$13.55$16.50 07/16$11.90–$17.25$13.55--
$135.00Dec 18$14.30$18.40$16.35$16.00 07/09$14.90–$19.95$16.00--
$160.00Aug 21$0.05$1.45$0.75$1.52 07/16$0.70–$2.25$0.75--
$160.00Sep 18$0.15$2.45$1.30$2.33 07/16$1.30–$3.20$1.30--
$160.00Dec 18$2.40$6.20$4.30$5.43 06/29$4.20–$6.35$4.30--
$130.00Sep 18$15.60$19.70$17.65$17.80 06/03$15.80–$21.50$17.65--
$130.00Dec 18$17.70$21.90$19.80$20.06 06/25$18.55–$23.20$19.80--
$165.00Aug 21$0.00$1.20$0.60$1.05 06/26$0.43–$1.33$0.60--
$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$2.70$6.90$4.80$5.60 07/17$4.80–$5.70$4.80--
$125.00Sep 18$20.50$23.40$21.95$21.00 07/10$20.40–$26.10$21.00--
$125.00Dec 18$21.60$25.70$23.65$25.00 06/05$21.85–$27.35$23.65--
$170.00Aug 21$0.00$1.30$0.65$0.65 07/17$0.33–$0.80$0.65--
$170.00Sep 18$0.00$1.45$0.73$1.00 05/20$0.53–$1.58$0.73--
$170.00Dec 18$0.45$3.60$2.03$2.51 07/16$2.03–$3.35$2.03--
$170.00Mar 19$1.65$5.70$3.68$4.30 07/17$3.68–$4.33$3.68--
$120.00Sep 18$24.90$28.10$26.50$25.83 06/03$25.15–$31.30$25.83--
$120.00Dec 18$25.90$29.80$27.85$29.10 06/05$26.05–$32.20$27.85--
$175.00Sep 18$0.00$1.40$0.70$0.55 07/16$0.45–$1.33$0.55--
$175.00Dec 18$0.05$2.75$1.40$1.75 06/22$1.40–$2.42$1.40--
$180.00Dec 18$0.05$2.10$1.08$1.50 06/22$1.08–$2.13$1.08--
$110.00Dec 18$35.00$38.60$36.80$37.26 07/06$34.60–$41.35$36.80--
$100.00Sep 18$44.50$48.00$46.25$50.40 06/12$43.90–$50.50$46.25--
$100.00Dec 18$44.60$47.90$46.25$50.10 06/12$44.20–$50.80$46.25--
$195.00Dec 18$0.00$1.65$0.83$0.34 07/17$0.57–$1.33$0.34--
$85.00Dec 18$59.40$62.90$61.15$60.00 06/03$58.55–$65.45$60.00--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$3.50$5.60$4.55$4.74 07/14$3.25–$6.15$4.55--
$145.00Sep 18$4.90$8.30$6.60$5.60 06/29$4.75–$8.05$5.60--
$145.00Dec 18$8.20$11.90$10.05$9.50 07/15$8.00–$11.55$9.50--
$150.00Aug 21$6.00$8.60$7.30$7.20 06/30$5.35–$9.40$7.20--
$150.00Sep 18$7.90$10.90$9.40$10.34 07/09$6.90–$11.20$9.40--
$150.00Dec 18$10.70$14.50$12.60$15.50 06/03$10.60–$13.95$12.60--
$140.00Aug 21$1.90$3.00$2.45$2.05 07/17$1.98–$4.05$2.05--
$140.00Sep 18$3.00$5.80$4.40$3.05 07/17$3.25–$5.70$3.05--
$140.00Dec 18$6.20$9.60$7.90$6.12 07/17$6.30–$8.75$6.20--
$140.00Mar 19$8.30$11.70$10.00$9.00 07/16$8.70–$10.40$9.00--
$155.00Sep 18$11.00$14.40$12.70$11.50 06/09$9.60–$14.70$11.50--
$135.00Aug 21$0.45$2.50$1.48$1.50 07/14$1.05–$2.28$1.48--
$135.00Sep 18$1.10$4.10$2.60$1.70 07/17$1.88–$3.65$1.70--
$135.00Dec 18$4.40$7.50$5.95$5.56 07/16$4.75–$6.75$5.56--
$135.00Mar 19$6.40$10.00$8.20$7.34 07/16$7.10–$8.20$7.34--
$160.00Sep 18$14.40$18.30$16.35$16.00 06/09$13.05–$19.05$16.00--
$160.00Dec 18$17.10$21.00$19.05$19.52 06/25$16.05–$21.00$19.05--
$130.00Aug 21$0.05$1.75$0.90$0.97 07/15$0.88–$1.60$0.90--
$130.00Sep 18$0.45$2.90$1.68$2.05 07/13$1.22–$2.30$1.68--
$130.00Dec 18$2.35$5.90$4.13$4.17 07/16$3.43–$5.00$4.13--
$130.00Mar 19$4.10$8.00$6.05$5.77 07/16$5.65–$6.60$5.77--
$125.00Aug 21$0.05$1.50$0.78$1.27 07/16$0.63–$1.10$0.78--
$125.00Sep 18$0.15$2.15$1.15$1.70 06/16$1.02–$1.55$1.15--
$170.00Dec 18$24.60$28.90$26.75$25.10 06/16$23.00–$29.20$25.10--
$120.00Aug 21$0.00$1.45$0.73$1.27 06/22$0.45–$1.05$0.73--
$120.00Sep 18$0.05$1.80$0.93$1.20 06/24$0.55–$1.27$0.93--
$120.00Dec 18$0.90$3.80$2.35$2.50 07/14$2.08–$2.73$2.35--
$115.00Aug 21$0.00$1.40$0.70$1.06 06/22$0.38–$0.98$0.70--
$115.00Sep 18$0.05$1.70$0.88$1.35 05/26$0.48–$1.00$0.88--
$115.00Dec 18$0.55$3.10$1.83$2.35 06/22$1.50–$2.13$1.83--
$110.00Sep 18$0.05$1.25$0.65$1.15 06/01$0.60–$0.88$0.65--
$110.00Dec 18$0.70$2.00$1.35$2.11 06/08$1.02–$1.43$1.35--
$110.00Mar 19$0.85$3.80$2.32$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$2.00$1.02$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$1.70$0.85$0.95 05/26$0.73–$0.93$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 15
Total Puts 3
Put/Call Ratio 0.20
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 10
Total Puts 5
Put/Call Ratio 0.50
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 295
Total Puts 683
Average Put/Call Ratio 1.47
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