Tour v396
EXR
EXTRA SPACE STORAGE REIT
$147.71 +1.57%
(7/23 18:31) ◀
|
Friday, July 24, 2026 (2:21am)
January 2026
|
▶ (7/27 14:10)
◀ 7/24 02:21 ▶

Option Volume

Detail
ℹ
Current (07/25) 49
Calls: 46 (94%)
Puts: 3 (6%)
Prior (07/23) 18
Calls: 15 (83%)
Puts: 3 (17%)
Current vs Prior +172.22%
Calls: +206.67% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 444
Calls: 297 (67%)
Puts: 147 (33%)
Prior 7-Day Average 63
Calls: 42 (67%)
Puts: 21 (33%)
Current vs Prior 7-Day Avg -22.75%
Calls: +8.42%
Puts: -85.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $18.1K
Calls: $15.1K (83%)
Puts: $3.0K (17%)
Prior (07/23) $4.4K
Calls: $4.1K (94%)
Puts: $270 (6%)
Current vs Prior +315.10%
Calls: +269.11%
Puts: +1013.70%
Prior 7-Day Total $176.4K
Calls: $124.4K (71%)
Puts: $52.0K (29%)
Prior 7-Day Average $25.2K
Calls: $17.8K (71%)
Puts: $7.4K (29%)
Current vs Prior 7-Day Avg -27.99%
Calls: -14.82%
Puts: -59.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.07
Prior (07/23) 0.20
Current vs Prior -67.39%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -91.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 2,200
Calls: 2,198 (100%)
Puts: 2 (0%)
Prior (07/23) 582
Calls: 582 (100%)
Puts: -- (0%)
Current vs Prior +278.01%
Prior 7-Day Total 10,051
Calls: 7,480 (74%)
Puts: 2,571 (26%)
Prior 7-Day Average 1,435
Calls: 1,068 (71%)
Puts: 428 (29%)
Current vs Prior 7-Day Avg +53.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.53% | 11.14%
Prior 8.77% | 11.11%
Current vs Prior -2.71% | +0.28%
Prior 7-Day Avg 7.56% | 10.56%
Current vs 7-Day Avg +12.90% | +5.50%
Prior 7-Day Eod 8.77% | 11.11%
Current vs 7-Day Eod -2.71% | +0.28%
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 83% of dollar volume in calls ($15.1K) vs puts ($3.0K). Massive premium surge with dollar volume up 315% vs prior. Unusually high activity with volume up 172% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (46 calls vs 3 puts).

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 BULLISH
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. 1 active (total vol 40, top 40)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.403.10$2.2575.6%400.291.7K
PUTS (0)
No puts meet the criteria

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.95%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$1.400.294.9%0.95%5.88%401.7K

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. 82 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 $15.10/$17.70) — try a limit near $16.30. Also watch the $145.00 03-19 call last traded $13.60 on 07/16 (now $12.30/$14.80) — try a limit near $13.55; the $150.00 03-19 call last traded $11.20 on 07/16 (now $9.80/$12.50) — try a limit near $11.15.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.95$4.80$3.88$4.75 07/16$2.65–$5.85$3.88--
$150.00Sep 18$4.30$6.30$5.30$6.20 07/17$4.08–$6.65$5.30--
$150.00Dec 18$7.80$11.00$9.40$9.25 07/16$7.30–$10.30$9.25--
$150.00Mar 19$9.80$12.50$11.15$11.20 07/16$9.35–$12.00$11.151
$145.00Aug 21$5.60$7.50$6.55$8.95 07/17$5.00–$8.75$6.55--
$145.00Sep 18$7.00$9.50$8.25$10.15 07/17$6.25–$9.90$8.25--
$145.00Dec 18$10.10$13.70$11.90$10.00 07/15$9.70–$13.10$10.10--
$145.00Mar 19$12.30$14.80$13.55$13.60 07/16$11.80–$14.55$13.551
$155.00Aug 21$1.40$3.10$2.25$2.50 07/17$1.28–$3.75$2.251.7K
$155.00Sep 18$2.45$4.30$3.38$4.00 07/07$2.45–$4.70$3.38451
$155.00Dec 18$5.60$9.00$7.30$8.42 07/17$5.80–$8.05$7.30--
$155.00Mar 19$7.50$10.80$9.15$10.68 07/17$8.25–$10.35$9.15--
$140.00Dec 18$12.80$16.40$14.60$13.00 07/15$11.90–$16.25$13.00--
$140.00Mar 19$15.10$17.70$16.40$16.30 07/16$15.20–$18.05$16.301
$160.00Aug 21$0.05$1.70$0.88$1.52 07/16$0.70–$2.25$0.88--
$160.00Sep 18$0.65$2.85$1.75$2.33 07/16$1.30–$3.20$1.75--
$160.00Dec 18$3.80$6.90$5.35$5.43 06/29$4.20–$6.35$5.35--
$135.00Sep 18$14.00$17.10$15.55$16.50 07/16$11.90–$17.25$15.55--
$135.00Dec 18$15.90$20.10$18.00$16.00 07/09$14.90–$19.95$16.00--
$165.00Aug 21$0.00$1.15$0.57$1.05 06/26$0.43–$1.33$0.57--
$165.00Sep 18$0.05$1.90$0.98$1.50 06/22$0.80–$2.23$0.98--
$165.00Dec 18$1.85$5.40$3.63$4.49 06/26$3.03–$4.65$3.63--
$165.00Mar 19$4.00$7.40$5.70$5.60 07/17$4.80–$5.70$5.60--
$130.00Sep 18$18.40$20.70$19.55$17.80 06/03$15.80–$21.50$18.40--
$130.00Dec 18$19.70$23.40$21.55$20.06 06/25$18.55–$23.20$20.06--
$170.00Aug 21$0.00$1.30$0.65$0.65 07/17$0.33–$0.80$0.65--
$170.00Sep 18$0.05$1.40$0.73$1.00 05/20$0.53–$1.58$0.73--
$170.00Dec 18$0.75$4.20$2.48$2.51 07/16$2.03–$3.35$2.48--
$170.00Mar 19$2.55$6.20$4.38$4.30 07/17$3.68–$4.38$4.30--
$125.00Sep 18$23.00$25.30$24.15$21.00 07/10$20.40–$26.10$23.00--
$125.00Dec 18$23.90$27.40$25.65$25.00 06/05$21.85–$27.35$25.00--
$175.00Sep 18$0.10$1.35$0.73$0.55 07/16$0.45–$0.83$0.55--
$175.00Dec 18$0.35$3.20$1.78$1.75 06/22$1.40–$2.42$1.75--
$120.00Sep 18$27.40$29.90$28.65$25.83 06/03$25.15–$31.30$27.40--
$120.00Dec 18$28.10$31.70$29.90$29.10 06/05$26.05–$32.20$29.10--
$180.00Dec 18$0.05$2.35$1.20$1.50 06/22$1.08–$2.13$1.20--
$110.00Dec 18$37.40$40.80$39.10$37.26 07/06$34.60–$41.35$37.40--
$195.00Dec 18$0.00$1.70$0.85$0.34 07/17$0.57–$0.98$0.34--
$100.00Sep 18$46.60$49.90$48.25$50.40 06/12$43.90–$50.50$48.25--
$100.00Dec 18$46.90$50.10$48.50$50.10 06/12$44.20–$50.80$48.50--
$85.00Dec 18$61.50$64.90$63.20$60.00 06/03$58.55–$65.45$61.50--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$4.90$7.20$6.05$7.20 06/30$5.35–$9.40$6.05--
$150.00Sep 18$6.90$9.50$8.20$10.34 07/09$6.90–$11.20$8.20--
$150.00Dec 18$10.00$13.30$11.65$15.50 06/03$10.60–$13.95$11.65--
$150.00Mar 19$12.70$15.30$14.00--$14.00–$14.00—$12.701
$145.00Aug 21$2.55$4.50$3.53$4.74 07/14$3.25–$6.15$3.53--
$145.00Sep 18$4.00$6.60$5.30$5.60 06/29$4.75–$8.05$5.30--
$145.00Dec 18$7.50$10.90$9.20$9.50 07/15$8.00–$11.55$9.20--
$145.00Mar 19$10.10$13.10$11.60--$11.60–$11.60—$10.101
$155.00Sep 18$9.80$12.60$11.20$11.50 06/09$9.60–$14.70$11.20--
$140.00Aug 21$0.95$3.20$2.08$2.05 07/17$1.98–$4.05$2.05--
$140.00Sep 18$2.30$5.00$3.65$3.05 07/17$3.25–$5.70$3.05--
$140.00Dec 18$5.40$8.70$7.05$6.12 07/17$6.30–$8.75$6.12--
$140.00Mar 19$8.00$11.00$9.50$9.00 07/16$8.70–$10.40$9.00--
$160.00Sep 18$13.50$16.20$14.85$16.00 06/09$13.05–$19.05$14.85--
$160.00Dec 18$15.70$19.40$17.55$19.52 06/25$16.05–$21.00$17.55--
$135.00Aug 21$0.15$2.15$1.15$1.50 07/14$1.05–$2.28$1.15--
$135.00Sep 18$1.15$3.60$2.38$1.70 07/17$1.88–$3.65$1.70--
$135.00Dec 18$3.10$7.00$5.05$5.56 07/16$4.75–$6.75$5.05--
$135.00Mar 19$6.00$9.20$7.60$7.34 07/16$7.10–$8.20$7.34--
$130.00Aug 21$0.05$1.50$0.78$0.97 07/15$0.78–$1.60$0.78--
$130.00Sep 18$0.40$2.60$1.50$2.05 07/13$1.22–$2.30$1.50--
$130.00Dec 18$2.15$5.50$3.83$4.17 07/16$3.43–$5.00$3.83--
$130.00Mar 19$4.00$7.40$5.70$5.77 07/16$5.65–$6.60$5.70--
$170.00Dec 18$23.10$27.00$25.05$25.10 06/16$23.00–$29.20$25.05--
$125.00Aug 21$0.05$1.45$0.75$1.27 07/16$0.63–$1.10$0.75--
$125.00Sep 18$0.05$1.95$1.00$1.70 06/16$1.00–$1.55$1.00--
$120.00Aug 21$0.00$1.45$0.73$1.27 06/22$0.45–$0.90$0.73--
$120.00Sep 18$0.05$1.80$0.93$1.20 06/24$0.55–$1.27$0.93--
$120.00Dec 18$1.00$3.30$2.15$2.50 07/14$2.08–$2.73$2.15--
$115.00Aug 21$0.00$1.40$0.70$1.06 06/22$0.38–$0.83$0.70--
$115.00Sep 18$0.05$1.65$0.85$1.35 05/26$0.48–$1.00$0.85--
$115.00Dec 18$0.35$2.85$1.60$2.35 06/22$1.50–$2.13$1.60--
$110.00Sep 18$0.00$1.15$0.57$1.15 06/01$0.57–$0.88$0.57--
$110.00Dec 18$0.05$2.00$1.02$2.11 06/08$1.02–$1.43$1.02--
$110.00Mar 19$0.70$3.60$2.15$2.24 07/16$2.15–$2.45$2.15--
$105.00Sep 18$0.00$0.40$0.20$0.36 07/13$0.20–$0.40$0.20--
$100.00Sep 18$0.00$1.40$0.70$0.50 05/22$0.57–$0.80$0.50--
$95.00Dec 18$0.05$1.50$0.78$0.90 07/14$0.63–$1.27$0.78--
$90.00Dec 18$0.00$1.60$0.80$0.87 05/26$0.53–$1.23$0.80--
$85.00Dec 18$0.00$1.70$0.85$0.95 05/26$0.73–$0.93$0.85--
$80.00Sep 18$0.00$1.10$0.55$0.73 05/29$0.48–$0.78$0.55--

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 46
Total Puts 3
Put/Call Ratio 0.07
Net Difference 43

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 3
Put/Call Ratio 0.20
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 297
Total Puts 147
Average Put/Call Ratio 0.78
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