Tour v456
EXR
EXTRA SPACE STORAGE REIT
$152.85 +0.42%
$152.77 (-0.05%)🌙
as of 07/29 06:35 PM
(7/28 18:02) ◀
|
Wednesday, July 29, 2026 (6:35pm)
January 2026
|
▶
◀ 7/29 18:35

Option Volume

Detail
ℹ
Current (07/29) 145
Calls: 119 (82%)
Puts: 26 (18%)
Prior (07/28) 445
Calls: 250 (56%)
Puts: 195 (44%)
Current vs Prior -67.42%
Calls: -52.40% (Calls)
Puts: -86.67% (Puts)
Prior 7-Day Total 868
Calls: 494 (57%)
Puts: 374 (43%)
Prior 7-Day Average 124
Calls: 70 (57%)
Puts: 53 (43%)
Current vs Prior 7-Day Avg +16.94%
Calls: +68.62%
Puts: -51.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $81.7K
Calls: $77.9K (95%)
Puts: $3.8K (5%)
Prior (07/28) $222.4K
Calls: $156.6K (70%)
Puts: $65.8K (30%)
Current vs Prior -63.26%
Calls: -50.24%
Puts: -94.25%
Prior 7-Day Total $375.7K
Calls: $240.8K (64%)
Puts: $135.0K (36%)
Prior 7-Day Average $53.7K
Calls: $34.4K (64%)
Puts: $19.3K (36%)
Current vs Prior 7-Day Avg +52.25%
Calls: +126.61%
Puts: -80.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.22
Prior (07/28) 0.78
Current vs Prior -71.99%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -74.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,251
Calls: 2,960 (91%)
Puts: 291 (9%)
Prior (07/28) 5,436
Calls: 3,420 (63%)
Puts: 2,016 (37%)
Current vs Prior -40.19%
Prior 7-Day Total 18,474
Calls: 13,704 (74%)
Puts: 4,770 (26%)
Prior 7-Day Average 2,639
Calls: 1,957 (71%)
Puts: 795 (29%)
Current vs Prior 7-Day Avg +23.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.74% | 9.42%
Prior 8.38% | 10.54%
Current vs Prior -19.55% | -10.66%
Prior 7-Day Avg 8.64% | 10.98%
Current vs 7-Day Avg -22.05% | -14.21%
Prior 7-Day Eod 8.38% | 10.54%
Current vs 7-Day Eod -19.55% | -10.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.29% | 23.16%
Calls: 16.95% | 20.13%
Puts: 23.62% | 26.19%
Prior 20.29% | 23.16%
Calls: 16.95% | 20.13%
Puts: 23.62% | 26.19%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.10% | 17.92%
Calls: 21.27% | 16.87%
Puts: 16.92% | 18.97%
Current vs 7-Day Avg +6.25% | +29.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($77.9K) vs puts ($3.8K). Light premium activity with dollar volume down 63% vs prior. Dollar volume significantly above 7-day average (52% higher). Below-average activity with volume down 67% vs prior.

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 NEUTRAL
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 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.707.10$5.9040.7%50.66165
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.505.30$4.4040.9%10.573

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 85, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 212.103.80$2.9557.6%210.441.8K
$165.00Aug 210.101.45$0.78173.1%190.1520
$160.00Aug 210.502.20$1.35125.9%120.2528
$150.00Aug 214.707.10$5.9040.7%50.66165
$175.00Aug 210.001.25$0.63198.4%50.09--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.451.00$0.7375.3%100.1243
$145.00Aug 210.551.85$1.20108.3%100.2043
$150.00Aug 211.153.00$2.0888.9%10.35198
$155.00Aug 213.505.30$4.4040.9%10.573

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. 7 found (best R:R 65.67, avg 13.10)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Aug 21$0.15$9.85$0.1565.67$165.15
$160.00$165.00Aug 21$0.57$4.43$0.577.77$160.57
$155.00$160.00Aug 21$1.60$3.40$1.602.12$156.60
$150.00$155.00Aug 21$2.95$2.05$2.950.69$152.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.47$4.53$0.479.64$144.53
$150.00$145.00Aug 21$0.88$4.12$0.884.68$149.12
$155.00$150.00Aug 21$2.32$2.68$2.321.16$152.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.44, avg 0.46)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.95$2.95$2.051.44$152.95
$155.00$160.00Aug 21$1.60$1.60$3.400.47$156.60
$160.00$165.00Aug 21$0.57$0.57$4.430.13$160.57
$165.00$175.00Aug 21$0.15$0.15$9.850.02$165.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$2.32$2.32$2.680.87$152.68
$150.00$145.00Aug 21$0.88$0.88$4.120.21$149.12
$145.00$140.00Aug 21$0.47$0.47$4.530.10$144.53

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 4.81% of stock, avg 5.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$2.95$4.40$7.35$147.65$162.354.81%
$150.00Aug 21$5.90$2.08$7.98$142.02$157.985.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.82% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$140.00Aug 21$0.53$0.73$1.26$138.74$191.26
$175.00$140.00Aug 21$0.63$0.73$1.36$138.64$176.36
$165.00$140.00Aug 21$0.78$0.73$1.51$138.49$166.51
$190.00$145.00Aug 21$0.53$1.20$1.73$143.27$191.73
$175.00$145.00Aug 21$0.63$1.20$1.83$143.17$176.83
$165.00$145.00Aug 21$0.78$1.20$1.98$143.02$166.98
$160.00$140.00Aug 21$1.35$0.73$2.08$137.92$162.08
$160.00$145.00Aug 21$1.35$1.20$2.55$142.45$162.55
$190.00$150.00Aug 21$0.53$2.08$2.61$147.39$192.61
$175.00$150.00Aug 21$0.63$2.08$2.71$147.29$177.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.16, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$3.42$1.582.16$141.58$153.42
150/155160/165Aug 21$2.89$2.111.37$152.11$162.89
145/150155/160Aug 21$2.48$2.520.98$147.52$157.48
140/145155/160Aug 21$2.07$2.930.71$142.93$157.07
145/150160/165Aug 21$1.45$3.550.41$148.55$161.45
150/155165/175Aug 21$2.47$7.530.33$152.53$167.47
140/145160/165Aug 21$1.04$3.960.26$143.96$161.04
145/150165/175Aug 21$1.03$8.970.11$148.97$166.03
140/145165/175Aug 21$0.62$9.380.07$144.38$165.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 11.20, cheapest $0.41)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$1.03$3.973.85
$150.00$155.00$160.00Aug 21$1.35$3.652.70
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.41$4.5911.20
$145.00$150.00$155.00Aug 21$1.44$3.562.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.43, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Aug 21-$0.43$14.57
$165.00$175.001:2Aug 21-$0.48$9.52
$150.00$155.001:2Aug 21$0.00$5.00
$160.00$165.001:2Aug 21-$0.21$4.79
$155.00$160.001:2Aug 21$0.25$4.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.26$4.74
$150.00$145.001:2Aug 21-$0.32$4.68
$155.00$150.001:2Aug 21$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.37%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$2.100.441.4%1.37%2.78%211.8K
$160.00Aug 21$0.500.254.7%0.33%5.00%1228
$165.00Aug 21$0.100.158.0%0.07%8.01%1920

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. 84 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 $135.00 12-18 call last traded $16.00 on 07/09 (now $20.30/$23.30) — try a limit near $20.30. Also watch the $155.00 03-19 call last traded $8.50 on 07/21 (now $10.40/$12.90) — try a limit near $10.40; the $150.00 12-18 call last traded $9.25 on 07/16 (now $10.30/$13.20) — try a limit near $10.30. Most tradeable put: the $140.00 08-21 put last traded $3.44 on 07/21 (now $0.45/$1.00) — try a limit near $0.73.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$2.10$3.80$2.95$1.90 07/24$1.28–$3.50$2.101.8K
$155.00Sep 18$3.80$5.90$4.85$3.30 07/24$2.45–$4.90$3.80451
$155.00Dec 18$8.00$10.50$9.25$8.42 07/17$5.95–$9.25$8.4233
$155.00Mar 19$10.40$12.90$11.65$8.50 07/21$8.25–$11.65$10.4011
$150.00Aug 21$4.70$7.10$5.90$3.07 07/23$2.65–$6.40$4.70165
$150.00Sep 18$6.50$8.80$7.65$5.00 07/21$4.08–$7.75$6.5081
$150.00Dec 18$10.30$13.20$11.75$9.25 07/16$7.30–$11.75$10.3029
$150.00Mar 19$12.80$15.40$14.10$11.40 07/24$9.35–$14.10$12.80--
$160.00Aug 21$0.50$2.20$1.35$0.80 07/20$0.70–$1.83$0.8028
$160.00Sep 18$1.95$3.40$2.68$1.50 07/21$1.30–$2.83$1.95304
$160.00Dec 18$5.20$8.40$6.80$5.43 06/29$4.20–$6.80$5.43--
$145.00Aug 21$8.20$11.00$9.60$5.00 07/23$5.00–$9.90$8.20--
$145.00Sep 18$9.70$12.00$10.85$10.15 07/17$6.25–$11.15$10.15--
$145.00Dec 18$13.30$16.10$14.70$10.00 07/22$9.70–$14.70$13.30--
$145.00Mar 19$15.80$18.40$17.10$13.70 07/24$11.80–$17.10$15.80--
$165.00Aug 21$0.10$1.45$0.78$0.40 07/21$0.38–$1.08$0.4020
$165.00Sep 18$0.20$2.30$1.25$0.85 07/20$0.80–$1.73$0.85--
$165.00Dec 18$3.50$6.40$4.95$4.49 06/26$3.03–$4.95$4.496
$165.00Mar 19$5.60$9.10$7.35$5.60 07/17$4.80–$7.35$5.60--
$140.00Sep 18$13.80$16.00$14.90$9.50 07/22$8.95–$14.90$13.80--
$140.00Dec 18$16.60$19.50$18.05$13.00 07/15$11.90–$18.05$16.60--
$140.00Mar 19$18.70$21.30$20.00$16.50 07/24$15.20–$20.00$18.70--
$170.00Aug 21$0.00$1.30$0.65$0.65 07/17$0.33–$0.75$0.65--
$170.00Sep 18$0.05$1.70$0.88$0.52 07/20$0.53–$1.05$0.52--
$170.00Dec 18$1.80$4.80$3.30$2.51 07/16$2.03–$3.48$2.51--
$170.00Mar 19$4.10$7.30$5.70$4.30 07/17$3.68–$5.70$4.30--
$135.00Sep 18$18.10$20.90$19.50$16.50 07/16$11.90–$19.50$18.10--
$135.00Dec 18$20.30$23.30$21.80$16.00 07/09$14.90–$21.80$20.3018
$175.00Sep 18$0.00$1.40$0.70$0.55 07/16$0.45–$0.83$0.55--
$175.00Dec 18$0.85$3.50$2.17$1.75 06/22$1.40–$2.33$1.75--
$130.00Sep 18$22.60$25.30$23.95$17.80 06/03$15.80–$23.95$22.60--
$130.00Dec 18$23.60$27.40$25.50$20.06 06/25$18.55–$25.50$23.60--
$180.00Dec 18$0.05$3.30$1.67$1.50 06/22$1.08–$1.73$1.50--
$125.00Sep 18$27.70$30.00$28.85$21.00 07/10$20.40–$28.85$27.70--
$125.00Dec 18$28.70$31.50$30.10$25.00 06/05$21.85–$30.10$28.70--
$120.00Sep 18$32.30$35.10$33.70$25.83 06/03$25.15–$33.70$32.30--
$120.00Dec 18$33.40$36.00$34.70$29.10 06/05$26.05–$34.70$33.40--
$195.00Dec 18$0.00$1.85$0.93$0.34 07/17$0.57–$0.98$0.34--
$110.00Dec 18$42.30$45.50$43.90$37.26 07/06$34.60–$43.90$42.30--
$100.00Sep 18$51.90$54.80$53.35$50.40 06/12$43.90–$53.35$51.90--
$100.00Dec 18$51.80$55.50$53.65$46.40 07/21$44.20–$53.65$51.80--
$85.00Dec 18$66.60$70.10$68.35$60.00 06/03$58.55–$68.35$66.60--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Sep 18$5.70$7.80$6.75$11.50 06/09$6.75–$14.70$6.75--
$155.00Mar 19$12.10$14.90$13.50$17.50 07/21$13.50–$18.15$13.50--
$155.00Aug 21$3.50$5.30$4.40--$4.40–$6.35$3.503
$150.00Aug 21$1.15$3.00$2.08$7.20 06/30$2.08–$9.40$2.08198
$150.00Sep 18$3.30$5.30$4.30$10.34 07/09$4.30–$11.20$4.30--
$150.00Dec 18$7.20$9.50$8.35$15.50 06/03$8.35–$13.95$8.35--
$150.00Mar 19$9.10$12.50$10.80$14.00 07/24$10.80–$15.40$10.80--
$160.00Sep 18$8.80$10.80$9.80$16.00 06/09$9.80–$19.05$9.80--
$160.00Dec 18$12.50$15.20$13.85$19.52 06/25$13.85–$21.00$13.85--
$145.00Aug 21$0.55$1.85$1.20$4.25 07/21$1.20–$6.15$1.2043
$145.00Sep 18$1.00$3.60$2.30$5.60 06/29$2.30–$8.05$2.30--
$145.00Dec 18$5.20$7.60$6.40$9.50 07/15$6.40–$11.55$6.40--
$145.00Mar 19$7.60$10.40$9.00$11.50 07/24$9.00–$12.85$9.00--
$140.00Aug 21$0.45$1.00$0.73$3.44 07/21$0.73–$4.05$0.7343
$140.00Sep 18$0.15$2.50$1.33$3.70 07/20$1.33–$5.70$1.33--
$140.00Dec 18$2.90$6.00$4.45$6.12 07/17$4.45–$8.75$4.45--
$140.00Mar 19$6.10$8.00$7.05$10.00 07/21$7.05–$10.40$7.05--
$170.00Dec 18$19.00$22.30$20.65$25.10 06/16$20.65–$29.20$20.65--
$135.00Aug 21$0.25$0.75$0.50$1.55 07/21$0.50–$2.28$0.50--
$135.00Sep 18$0.05$1.80$0.93$2.50 07/22$0.93–$3.65$0.93--
$135.00Dec 18$1.60$4.90$3.25$5.61 07/20$3.25–$6.75$3.25--
$135.00Mar 19$3.50$7.00$5.25$7.34 07/16$5.25–$8.20$5.25--
$130.00Aug 21$0.00$1.30$0.65$0.90 07/23$0.43–$1.60$0.65--
$130.00Sep 18$0.05$1.65$0.85$1.78 07/21$0.85–$2.30$0.85--
$130.00Dec 18$0.90$3.80$2.35$4.31 07/20$2.35–$5.00$2.35--
$130.00Mar 19$2.55$6.10$4.32$5.77 07/16$4.32–$6.60$4.32--
$125.00Aug 21$0.00$1.30$0.65$0.66 07/22$0.63–$0.98$0.65--
$125.00Sep 18$0.15$1.55$0.85$1.26 07/21$0.85–$1.55$0.85--
$125.00Mar 19$1.65$4.90$3.28$4.55 07/24$3.28–$5.15$3.28--
$125.00Dec 18$0.50$3.10$1.80--$1.80–$2.65$0.504
$120.00Aug 21$0.00$1.20$0.60$1.27 06/22$0.60–$0.90$0.60--
$120.00Sep 18$0.00$1.50$0.75$1.20 06/24$0.55–$1.23$0.75--
$120.00Dec 18$0.15$2.70$1.43$2.29 07/20$1.43–$2.73$1.43--
$120.00Mar 19$1.00$4.20$2.60$3.75 07/21$2.60–$3.93$2.60--
$115.00Aug 21$0.00$1.15$0.57$0.39 07/21$0.38–$0.80$0.39--
$115.00Dec 18$0.05$2.45$1.25$2.35 06/22$1.25–$2.08$1.25--
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.57–$0.65$0.63--
$110.00Dec 18$0.15$2.00$1.08$1.27 07/22$1.02–$1.43$1.08--
$110.00Mar 19$0.15$3.10$1.63$2.17 07/20$1.63–$2.45$1.63--
$105.00Sep 18$0.00$0.30$0.15$0.36 07/13$0.15–$0.40$0.15--
$95.00Dec 18$0.00$1.75$0.88$0.90 07/14$0.63–$1.10$0.88--
$80.00Sep 18$0.00$1.05$0.53$0.73 05/29$0.48–$0.60$0.53--

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 119
Total Puts 26
Put/Call Ratio 0.22
Net Difference 93

Prior's Put/Call Breakdown

Total Calls 250
Total Puts 195
Put/Call Ratio 0.78
Net Difference 55

Prior 7-Day Put/Call Summary

Total Calls 494
Total Puts 374
Average Put/Call Ratio 0.85
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