Tour v422
EXR
EXTRA SPACE STORAGE REIT
$148.29 +0.39%
$148.24 (-0.03%)🌙
as of 07/27 06:01 PM
(7/27 14:10) ◀
|
Monday, July 27, 2026 (6:01pm)
January 2026
|
▶ (7/28 14:14)
◀ 7/27 18:01 ▶

Option Volume

Detail
ℹ
Current (07/27) 125
Calls: 33 (26%)
Puts: 92 (74%)
Prior (07/24) 49
Calls: 46 (94%)
Puts: 3 (6%)
Current vs Prior +155.10%
Calls: -28.26% (Calls)
Puts: +2966.67% (Puts)
Prior 7-Day Total 466
Calls: 335 (72%)
Puts: 131 (28%)
Prior 7-Day Average 66
Calls: 47 (72%)
Puts: 18 (28%)
Current vs Prior 7-Day Avg +87.77%
Calls: -31.04%
Puts: +391.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $46.2K
Calls: $11.0K (24%)
Puts: $35.2K (76%)
Prior (07/24) $18.1K
Calls: $15.1K (83%)
Puts: $3.0K (17%)
Current vs Prior +154.58%
Calls: -27.54%
Puts: +1071.60%
Prior 7-Day Total $181.8K
Calls: $132.6K (73%)
Puts: $49.3K (27%)
Prior 7-Day Average $26.0K
Calls: $18.9K (73%)
Puts: $7.0K (27%)
Current vs Prior 7-Day Avg +77.88%
Calls: -42.06%
Puts: +400.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 2.79
Prior (07/24) 0.07
Current vs Prior +4174.75%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +515.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 5,343
Calls: 3,389 (63%)
Puts: 1,954 (37%)
Prior (07/24) 2,200
Calls: 2,198 (100%)
Puts: 2 (0%)
Current vs Prior +142.86%
Prior 7-Day Total 10,453
Calls: 9,600 (92%)
Puts: 853 (8%)
Prior 7-Day Average 1,493
Calls: 1,371 (91%)
Puts: 142 (9%)
Current vs Prior 7-Day Avg +257.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.53% | 10.72%
Prior 8.53% | 11.14%
Current vs Prior +0.00% | -3.72%
Prior 7-Day Avg 8.13% | 10.79%
Current vs 7-Day Avg +4.87% | -0.66%
Prior 7-Day Eod 8.53% | 11.14%
Current vs 7-Day Eod +0.00% | -3.72%
Sentiment NEUTRAL

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.59% | 30.14%
Calls: 30.87% | 25.99%
Puts: 30.30% | 34.29%
Prior 16.56% | 14.43%
Calls: 20.22% | 14.40%
Puts: 12.90% | 14.46%
Current vs Prior +84.72% | +108.87%
Prior 7-Day Avg 16.56% | 14.43%
Calls: 20.22% | 14.40%
Puts: 12.90% | 14.46%
Current vs 7-Day Avg +84.72% | +108.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($35.2K) vs calls ($11.0K). Massive premium surge with dollar volume up 155% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 155% vs prior - elevated interest.

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 BULLISH
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. 2 found (avg delta 0.61, highest 0.70)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.108.90$8.0022.5%30.70--
$150.00Aug 214.106.50$5.3045.3%30.5378

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 71, top 25)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.705.30$4.5035.6%100.48136
$160.00Aug 210.351.50$0.93123.7%100.1723
$155.00Aug 211.802.50$2.1532.6%70.311.8K
$165.00Aug 210.000.75$0.38197.4%20.0810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 212.153.90$3.0357.8%250.3615
$120.00Aug 210.001.25$0.63198.4%100.061
$150.00Aug 214.106.50$5.3045.3%30.5378
$155.00Aug 217.108.90$8.0022.5%30.70--
$140.00Aug 210.602.50$1.55122.6%10.2239

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. 9 found (best R:R 82.33, avg 13.84)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.55$4.45$0.558.09$160.55
$155.00$160.00Aug 21$1.22$3.78$1.223.10$156.22
$150.00$155.00Aug 21$2.35$2.65$2.351.13$152.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Aug 21$0.12$9.88$0.1282.33$129.88
$135.00$130.00Aug 21$0.28$4.72$0.2816.86$134.72
$140.00$135.00Aug 21$0.52$4.48$0.528.62$139.48
$145.00$140.00Aug 21$1.48$3.52$1.482.38$143.52
$150.00$145.00Aug 21$2.27$2.73$2.271.20$147.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.17, avg 0.44)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.35$2.35$2.650.89$152.35
$155.00$160.00Aug 21$1.22$1.22$3.780.32$156.22
$160.00$165.00Aug 21$0.55$0.55$4.450.12$160.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.70$2.70$2.301.17$152.30
$150.00$145.00Aug 21$2.27$2.27$2.730.83$147.73
$145.00$140.00Aug 21$1.48$1.48$3.520.42$143.52
$140.00$135.00Aug 21$0.52$0.52$4.480.12$139.48
$135.00$130.00Aug 21$0.28$0.28$4.720.06$134.72

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. 2 found (cheapest 6.61% of stock, avg 6.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$4.50$5.30$9.80$140.20$159.806.61%
$155.00Aug 21$2.15$8.00$10.15$144.85$165.156.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.68% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$120.00Aug 21$0.38$0.63$1.01$118.99$166.01
$165.00$130.00Aug 21$0.38$0.75$1.13$128.87$166.13
$170.00$120.00Aug 21$0.68$0.63$1.31$118.69$171.31
$165.00$135.00Aug 21$0.38$1.03$1.41$133.59$166.41
$170.00$130.00Aug 21$0.68$0.75$1.43$128.57$171.43
$160.00$120.00Aug 21$0.93$0.63$1.56$118.44$161.56
$160.00$130.00Aug 21$0.93$0.75$1.68$128.32$161.68
$170.00$135.00Aug 21$0.68$1.03$1.71$133.29$171.71
$165.00$140.00Aug 21$0.38$1.55$1.93$138.07$166.93
$160.00$135.00Aug 21$0.93$1.03$1.96$133.04$161.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.27, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$3.83$1.173.27$141.17$153.83
145/150155/160Aug 21$3.49$1.512.31$146.51$158.49
150/155160/165Aug 21$3.25$1.751.86$151.75$163.25
135/140150/155Aug 21$2.87$2.131.35$137.13$152.87
145/150160/165Aug 21$2.82$2.181.29$147.18$162.82
140/145155/160Aug 21$2.70$2.301.17$142.30$157.70
130/135150/155Aug 21$2.63$2.371.11$132.37$152.63
140/145160/165Aug 21$2.03$2.970.68$142.97$162.03
135/140155/160Aug 21$1.74$3.260.53$138.26$156.74
130/135155/160Aug 21$1.50$3.500.43$133.50$156.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.83, cheapest $0.24)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.67$4.336.46
$160.00$165.00$170.00Aug 21$0.85$4.154.88
$150.00$155.00$160.00Aug 21$1.13$3.873.42
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.24$4.7619.83
$145.00$150.00$155.00Aug 21$0.43$4.5710.63
$140.00$145.00$150.00Aug 21$0.79$4.215.33
$135.00$140.00$145.00Aug 21$0.96$4.044.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.51, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.98$4.02
$160.00$165.001:2Aug 21$0.17$4.83
$150.00$155.001:2Aug 21$0.20$4.80
$155.00$160.001:2Aug 21$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.51$9.49
$145.00$140.001:2Aug 21-$0.07$4.93
$135.00$130.001:2Aug 21-$0.47$4.53
$140.00$135.001:2Aug 21-$0.51$4.49
$150.00$145.001:2Aug 21-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.50%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.700.481.1%2.50%3.65%10136
$155.00Aug 21$1.800.314.5%1.21%5.74%71.8K
$160.00Aug 21$0.350.177.9%0.24%8.13%1023

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. 92 contracts (avg 239 vol/day, 82 traded recently)

EXR averages only 239 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 $100.00 12-18 call last traded $46.40 on 07/21 (now $48.00/$51.00) — try a limit near $48.00. Also watch the $120.00 09-18 call last traded $25.83 on 06/03 (now $28.70/$31.20) — try a limit near $28.70; the $110.00 12-18 call last traded $37.26 on 07/06 (now $37.90/$41.30) — try a limit near $37.90. Most tradeable put: the $155.00 03-19 put last traded $17.50 on 07/21 (now $14.50/$16.50) — try a limit near $15.50.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$3.70$5.30$4.50$3.07 07/23$2.65–$5.55$3.70136
$150.00Sep 18$4.50$6.50$5.50$5.00 07/21$4.08–$6.65$5.0083
$150.00Dec 18$8.70$11.20$9.95$9.25 07/16$7.30–$10.30$9.2524
$150.00Mar 19$10.50$13.60$12.05$11.40 07/24$9.35–$12.05$11.401
$145.00Aug 21$6.30$8.40$7.35$5.00 07/23$5.00–$8.60$6.308
$145.00Sep 18$7.70$9.90$8.80$10.15 07/17$6.25–$9.90$8.80100
$145.00Dec 18$11.20$13.70$12.45$10.00 07/22$9.70–$13.10$11.2017
$145.00Mar 19$12.90$15.90$14.40$13.70 07/24$11.80–$14.55$13.702
$155.00Aug 21$1.80$2.50$2.15$1.90 07/24$1.28–$3.35$1.901.8K
$155.00Sep 18$2.80$4.00$3.40$3.30 07/24$2.45–$4.30$3.30451
$155.00Dec 18$6.30$8.80$7.55$8.42 07/17$5.80–$8.05$7.5533
$155.00Mar 19$8.80$10.80$9.80$8.50 07/21$8.25–$10.35$8.807
$140.00Sep 18$11.00$13.50$12.25$9.50 07/22$8.95–$13.30$11.0015
$140.00Dec 18$14.40$16.60$15.50$13.00 07/15$11.90–$16.25$14.403
$140.00Mar 19$16.30$18.70$17.50$16.50 07/24$15.20–$18.05$16.502
$160.00Aug 21$0.35$1.50$0.93$0.80 07/20$0.70–$1.83$0.8023
$160.00Sep 18$0.55$2.80$1.67$1.50 07/21$1.30–$2.83$1.50303
$160.00Dec 18$4.00$7.20$5.60$5.43 06/29$4.20–$6.35$5.4379
$135.00Sep 18$15.00$16.90$15.95$16.50 07/16$11.90–$17.25$15.95110
$135.00Dec 18$17.50$20.20$18.85$16.00 07/09$14.90–$19.95$17.508
$165.00Aug 21$0.00$0.75$0.38$0.40 07/21$0.38–$1.08$0.3810
$165.00Sep 18$0.20$1.95$1.08$0.85 07/20$0.80–$1.73$0.8565
$165.00Dec 18$2.30$5.60$3.95$4.49 06/26$3.03–$4.65$3.956
$165.00Mar 19$4.80$7.20$6.00$5.60 07/17$4.80–$6.00$5.604
$130.00Sep 18$19.30$21.10$20.20$17.80 06/03$15.80–$21.50$19.304
$130.00Dec 18$20.40$23.90$22.15$20.06 06/25$18.55–$23.20$20.401
$170.00Aug 21$0.00$1.35$0.68$0.65 07/17$0.33–$0.80$0.6511
$170.00Sep 18$0.05$1.45$0.75$0.52 07/20$0.53–$1.05$0.526
$170.00Dec 18$1.20$4.30$2.75$2.51 07/16$2.03–$3.33$2.513
$170.00Mar 19$3.00$6.30$4.65$4.30 07/17$3.68–$4.65$4.304
$125.00Sep 18$23.90$26.30$25.10$21.00 07/10$20.40–$26.10$23.904
$125.00Dec 18$24.80$27.80$26.30$25.00 06/05$21.85–$27.35$25.001
$175.00Sep 18$0.10$1.40$0.75$0.55 07/16$0.45–$0.83$0.5513
$175.00Dec 18$0.35$3.30$1.83$1.75 06/22$1.40–$2.33$1.752
$120.00Sep 18$28.70$31.20$29.95$25.83 06/03$25.15–$31.30$28.7044
$120.00Dec 18$29.00$32.30$30.65$29.10 06/05$26.05–$32.20$29.101
$180.00Dec 18$0.05$2.45$1.25$1.50 06/22$1.08–$1.68$1.254
$180.00Sep 18$0.00$1.35$0.68--$0.68–$0.68—--8
$110.00Dec 18$37.90$41.30$39.60$37.26 07/06$34.60–$41.35$37.903
$195.00Dec 18$0.00$1.70$0.85$0.34 07/17$0.57–$0.98$0.342
$195.00Sep 18$0.00$1.10$0.55--$0.55–$0.55—--1
$100.00Sep 18$47.00$50.80$48.90$50.40 06/12$43.90–$50.50$48.90--
$100.00Dec 18$48.00$51.00$49.50$46.40 07/21$44.20–$50.80$48.002
$200.00Sep 18$0.00$1.05$0.53--$0.53–$0.53—--1
$85.00Dec 18$62.30$65.70$64.00$60.00 06/03$58.55–$65.45$62.30--
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$4.10$6.50$5.30$7.20 06/30$5.30–$9.40$5.3078
$150.00Sep 18$6.00$8.20$7.10$10.34 07/09$6.90–$11.20$7.107
$150.00Dec 18$9.60$12.70$11.15$15.50 06/03$10.60–$13.95$11.15--
$150.00Mar 19$12.00$15.00$13.50$14.00 07/24$13.15–$15.40$13.501
$145.00Aug 21$2.15$3.90$3.03$4.25 07/21$3.03–$6.15$3.0315
$145.00Sep 18$3.70$5.80$4.75$5.60 06/29$4.75–$8.05$4.7530
$145.00Dec 18$7.20$9.50$8.35$9.50 07/15$8.00–$11.55$8.353
$145.00Mar 19$9.70$12.10$10.90$11.50 07/24$10.55–$12.85$10.901
$155.00Sep 18$8.80$11.70$10.25$11.50 06/09$9.60–$14.70$10.252
$155.00Mar 19$14.50$16.50$15.50$17.50 07/21$15.40–$18.15$15.501
$140.00Aug 21$0.60$2.50$1.55$3.44 07/21$1.55–$4.05$1.5539
$140.00Sep 18$2.00$4.20$3.10$3.70 07/20$3.10–$5.70$3.10142
$140.00Dec 18$5.40$7.90$6.65$6.12 07/17$6.30–$8.75$6.125
$140.00Mar 19$8.00$10.60$9.30$10.00 07/21$8.70–$10.40$9.302
$160.00Sep 18$12.20$15.00$13.60$16.00 06/09$13.05–$19.05$13.607
$160.00Dec 18$15.50$18.70$17.10$19.52 06/25$16.05–$21.00$17.10--
$135.00Aug 21$0.20$1.85$1.03$1.55 07/21$1.03–$2.28$1.03559
$135.00Sep 18$0.80$3.20$2.00$2.50 07/22$1.88–$3.65$2.0015
$135.00Dec 18$3.30$6.40$4.85$5.61 07/20$4.75–$6.75$4.8512
$135.00Mar 19$5.60$8.80$7.20$7.34 07/16$7.10–$8.20$7.204
$130.00Aug 21$0.05$1.45$0.75$0.90 07/23$0.75–$1.60$0.7513
$130.00Sep 18$0.35$2.25$1.30$1.78 07/21$1.22–$2.30$1.3010
$130.00Dec 18$2.05$5.10$3.58$4.31 07/20$3.43–$5.00$3.589
$130.00Mar 19$4.00$7.20$5.60$5.77 07/16$5.60–$6.60$5.604
$170.00Dec 18$22.90$26.20$24.55$25.10 06/16$23.00–$29.20$24.552
$125.00Aug 21$0.05$1.45$0.75$0.66 07/22$0.63–$1.10$0.663
$125.00Sep 18$0.15$1.65$0.90$1.26 07/21$0.90–$1.55$0.9015
$125.00Mar 19$2.60$5.80$4.20$4.55 07/24$4.20–$5.15$4.201
$125.00Dec 18$1.20$4.10$2.65--$2.65–$2.65—$1.204
$120.00Aug 21$0.00$1.25$0.63$1.27 06/22$0.45–$0.90$0.631
$120.00Sep 18$0.05$1.75$0.90$1.20 06/24$0.55–$1.27$0.90102
$120.00Dec 18$0.65$3.30$1.98$2.29 07/20$1.98–$2.73$1.98170
$120.00Mar 19$1.65$4.90$3.28$3.75 07/21$3.28–$3.93$3.281
$115.00Aug 21$0.00$1.35$0.68$0.39 07/21$0.38–$0.83$0.391
$115.00Dec 18$0.30$2.75$1.53$2.35 06/22$1.50–$2.08$1.53108
$115.00Sep 18$0.05$1.60$0.83--$0.83–$0.83—$0.05165
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.57–$0.65$0.63121
$110.00Dec 18$0.15$2.00$1.08$1.27 07/22$1.02–$1.43$1.087
$110.00Mar 19$0.65$3.40$2.03$2.17 07/20$2.03–$2.45$2.038
$105.00Sep 18$0.00$0.40$0.20$0.36 07/13$0.20–$0.40$0.20265
$105.00Dec 18$0.05$2.25$1.15--$1.15–$1.15—$0.051
$100.00Sep 18$0.00$1.35$0.68--$0.68–$0.68—--2
$100.00Dec 18$0.05$2.10$1.08--$1.08–$1.08—$0.054
$95.00Dec 18$0.05$1.90$0.98$0.90 07/14$0.63–$1.10$0.901
$90.00Dec 18$0.00$1.60$0.80--$0.80–$0.80—--3
$85.00Dec 18$0.00$1.65$0.83--$0.83–$0.83—--1
$80.00Sep 18$0.00$1.10$0.55$0.73 05/29$0.48–$0.60$0.559

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 33
Total Puts 92
Put/Call Ratio 2.79
Net Difference -59

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 335
Total Puts 131
Average Put/Call Ratio 0.45
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