Tour v472
EXR
EXTRA SPACE STORAGE REIT
$148.21 -3.04%
(7/29 18:35) ◀
|
Thursday, July 30, 2026 (6:41pm)
January 2026
|
▶ (7/31 18:32)
◀ 7/30 18:41 ▶

Option Volume

Detail
ℹ
Current (07/30) 191
Calls: 169 (88%)
Puts: 22 (12%)
Prior (07/29) 145
Calls: 119 (82%)
Puts: 26 (18%)
Current vs Prior +31.72%
Calls: +42.02% (Calls)
Puts: -15.38% (Puts)
Prior 7-Day Total 930
Calls: 577 (62%)
Puts: 353 (38%)
Prior 7-Day Average 132
Calls: 82 (62%)
Puts: 50 (38%)
Current vs Prior 7-Day Avg +43.76%
Calls: +105.03%
Puts: -56.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $77.4K
Calls: $71.5K (92%)
Puts: $5.9K (8%)
Prior (07/29) $81.7K
Calls: $77.9K (95%)
Puts: $3.8K (5%)
Current vs Prior -5.23%
Calls: -8.21%
Puts: +56.01%
Prior 7-Day Total $429.9K
Calls: $307.8K (72%)
Puts: $122.1K (28%)
Prior 7-Day Average $61.4K
Calls: $44.0K (72%)
Puts: $17.4K (28%)
Current vs Prior 7-Day Avg +26.10%
Calls: +62.71%
Puts: -66.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.13
Prior (07/29) 0.22
Current vs Prior -40.42%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -81.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 3,283
Calls: 2,674 (81%)
Puts: 609 (19%)
Prior (07/29) 3,251
Calls: 2,960 (91%)
Puts: 291 (9%)
Current vs Prior +0.98%
Prior 7-Day Total 19,764
Calls: 14,893 (75%)
Puts: 4,871 (25%)
Prior 7-Day Average 2,823
Calls: 2,127 (72%)
Puts: 811 (28%)
Current vs Prior 7-Day Avg +16.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.98% | 9.45%
Prior 6.74% | 9.42%
Current vs Prior +3.63% | +0.27%
Prior 7-Day Avg 8.35% | 10.74%
Current vs 7-Day Avg -16.38% | -12.02%
Prior 7-Day Eod 6.74% | 9.42%
Current vs 7-Day Eod +3.63% | +0.27%
Sentiment BEARISH

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 19.63% | 19.17%
Calls: 20.81% | 17.69%
Puts: 18.45% | 20.64%
Current vs 7-Day Avg +3.36% | +20.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($71.5K) vs puts ($5.9K). Extreme bullish P/C ratio of 0.13 - heavy call buying (169 calls vs 22 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (2,674 calls vs 609 puts) suggests bullish positioning.

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. 7 active (total vol 36, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.403.80$3.1045.2%100.44168
$165.00Aug 210.051.40$0.73184.9%40.1224
$155.00Aug 210.551.90$1.23109.8%30.241.8K
$160.00Aug 210.051.05$0.55181.8%20.1228
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.802.10$1.4589.7%100.2247
$135.00Aug 210.351.10$0.73102.7%50.12560
$145.00Aug 211.603.70$2.6579.2%20.37--

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. 4 found (best R:R 6.35, avg 4.28)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.68$4.32$0.686.35$155.68
$150.00$155.00Aug 21$1.87$3.13$1.871.67$151.87
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.72$4.28$0.725.94$139.28
$145.00$140.00Aug 21$1.20$3.80$1.203.17$143.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.60, avg 0.31)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.87$1.87$3.130.60$151.87
$155.00$160.00Aug 21$0.68$0.68$4.320.16$155.68
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$1.20$1.20$3.800.32$143.80
$140.00$135.00Aug 21$0.72$0.72$4.280.17$139.28

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. 12 found (cheapest 0.86% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$0.55$0.73$1.28$133.72$161.28
$165.00$135.00Aug 21$0.73$0.73$1.46$133.54$166.46
$155.00$135.00Aug 21$1.23$0.73$1.96$133.04$156.96
$160.00$140.00Aug 21$0.55$1.45$2.00$138.00$162.00
$165.00$140.00Aug 21$0.73$1.45$2.18$137.82$167.18
$155.00$140.00Aug 21$1.23$1.45$2.68$137.32$157.68
$160.00$145.00Aug 21$0.55$2.65$3.20$141.80$163.20
$165.00$145.00Aug 21$0.73$2.65$3.38$141.62$168.38
$150.00$135.00Aug 21$3.10$0.73$3.83$131.17$153.83
$155.00$145.00Aug 21$1.23$2.65$3.88$141.12$158.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.59, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$3.07$1.931.59$141.93$153.07
135/140150/155Aug 21$2.59$2.411.07$137.41$152.59
140/145155/160Aug 21$1.88$3.120.60$143.12$156.88
135/140155/160Aug 21$1.40$3.600.39$138.60$156.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.42, cheapest $0.48)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.86$4.144.81
$150.00$155.00$160.00Aug 21$1.19$3.813.20
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.48$4.529.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.01, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.91$4.09
$155.00$160.001:2Aug 21$0.13$4.87
$150.00$155.001:2Aug 21$0.64$4.36
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.01$4.99
$145.00$140.001:2Aug 21-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.62%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.400.441.2%1.62%2.83%10168
$155.00Aug 21$0.550.244.6%0.37%4.95%31.8K

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. 83 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 $155.00 03-19 call last traded $8.50 on 07/21 (now $7.70/$9.50) — try a limit near $8.50. Also watch the $150.00 03-19 call last traded $11.40 on 07/24 (now $9.40/$11.70) — try a limit near $10.55; the $145.00 09-18 call last traded $10.15 on 07/17 (now $5.80/$8.20) — try a limit near $7.00. Most tradeable put: the $155.00 03-19 put last traded $17.50 on 07/21 (now $15.40/$17.20) — try a limit near $16.30.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.40$3.80$3.10$3.07 07/23$2.65–$6.40$3.07168
$150.00Sep 18$3.20$5.20$4.20$5.00 07/21$4.08–$7.75$4.2078
$150.00Dec 18$7.00$10.00$8.50$9.25 07/16$7.30–$11.75$8.50--
$150.00Mar 19$9.40$11.70$10.55$11.40 07/24$9.35–$14.10$10.552
$145.00Aug 21$4.60$6.70$5.65$5.00 07/23$5.00–$9.90$5.00--
$145.00Sep 18$5.80$8.20$7.00$10.15 07/17$6.25–$11.15$7.0091
$145.00Dec 18$9.80$12.90$11.35$10.00 07/22$9.70–$14.70$10.00--
$145.00Mar 19$12.40$14.70$13.55$13.70 07/24$11.80–$17.10$13.55--
$155.00Aug 21$0.55$1.90$1.23$1.90 07/24$1.23–$3.50$1.231.8K
$155.00Sep 18$1.65$3.70$2.68$3.30 07/24$2.45–$4.90$2.68453
$155.00Dec 18$5.50$8.00$6.75$8.42 07/17$5.95–$9.25$6.75--
$155.00Mar 19$7.70$9.50$8.60$8.50 07/21$8.25–$11.65$8.5013
$140.00Sep 18$9.30$11.60$10.45$9.50 07/22$8.95–$14.90$9.50--
$140.00Dec 18$12.70$15.70$14.20$13.00 07/15$11.90–$18.05$13.00--
$140.00Mar 19$15.20$17.40$16.30$16.50 07/24$15.20–$20.00$16.30--
$160.00Aug 21$0.05$1.05$0.55$0.80 07/20$0.55–$1.83$0.5528
$160.00Sep 18$0.65$2.15$1.40$1.50 07/21$1.30–$2.83$1.40--
$160.00Dec 18$3.30$6.40$4.85$5.43 06/29$4.20–$6.80$4.85--
$160.00Mar 19$5.80$8.00$6.90--$6.90–$6.90—$5.801
$135.00Sep 18$13.50$15.80$14.65$16.50 07/16$11.90–$19.50$14.65--
$135.00Dec 18$16.20$19.00$17.60$16.00 07/09$14.90–$21.80$16.20--
$165.00Aug 21$0.05$1.40$0.73$0.40 07/21$0.38–$1.08$0.4024
$165.00Sep 18$0.00$1.35$0.68$0.85 07/20$0.68–$1.73$0.68--
$165.00Dec 18$2.50$4.80$3.65$4.49 06/26$3.03–$4.95$3.65--
$165.00Mar 19$3.80$6.90$5.35$5.60 07/17$4.80–$7.35$5.35--
$130.00Sep 18$17.40$20.70$19.05$17.80 06/03$15.80–$23.95$17.80--
$130.00Dec 18$19.60$23.00$21.30$20.06 06/25$18.55–$25.50$20.06--
$170.00Aug 21$0.00$1.15$0.57$0.65 07/17$0.33–$0.75$0.57--
$170.00Sep 18$0.00$1.35$0.68$0.52 07/20$0.53–$1.05$0.52--
$170.00Dec 18$1.10$3.70$2.40$2.51 07/16$2.03–$3.48$2.40--
$170.00Mar 19$2.45$5.70$4.08$4.30 07/17$3.68–$5.70$4.08--
$125.00Sep 18$22.10$25.50$23.80$21.00 07/10$20.40–$28.85$22.10--
$125.00Dec 18$23.60$27.00$25.30$25.00 06/05$21.85–$30.10$25.00--
$175.00Sep 18$0.00$1.35$0.68$0.55 07/16$0.45–$0.83$0.55--
$175.00Dec 18$0.50$2.75$1.63$1.75 06/22$1.40–$2.33$1.63--
$120.00Sep 18$27.00$30.30$28.65$25.83 06/03$25.15–$33.70$27.00--
$120.00Dec 18$27.80$31.30$29.55$29.10 06/05$26.05–$34.70$29.10--
$180.00Dec 18$0.05$2.05$1.05$1.50 06/22$1.05–$1.73$1.05--
$110.00Dec 18$37.10$40.60$38.85$37.26 07/06$34.60–$43.90$37.26--
$195.00Dec 18$0.00$1.60$0.80$0.34 07/17$0.57–$0.98$0.34--
$100.00Sep 18$46.60$50.70$48.65$50.40 06/12$43.90–$53.35$48.65--
$100.00Dec 18$46.80$51.00$48.90$46.40 07/21$44.20–$53.65$46.80--
$85.00Dec 18$61.60$65.70$63.65$60.00 06/03$58.55–$68.35$61.60--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$3.70$5.70$4.70$7.20 06/30$2.08–$9.40$4.70--
$150.00Sep 18$5.90$8.10$7.00$10.34 07/09$4.30–$11.20$7.00--
$150.00Dec 18$9.30$12.90$11.10$15.50 06/03$8.35–$13.95$11.10--
$150.00Mar 19$12.30$14.60$13.45$14.00 07/24$10.80–$15.40$13.45--
$145.00Aug 21$1.60$3.70$2.65$4.25 07/21$1.20–$6.15$2.65--
$145.00Sep 18$3.60$5.20$4.40$5.60 06/29$2.30–$8.05$4.40--
$145.00Dec 18$7.10$10.40$8.75$9.50 07/15$6.40–$11.55$8.75--
$145.00Mar 19$9.90$12.80$11.35$11.50 07/24$9.00–$12.85$11.35--
$155.00Sep 18$8.90$11.50$10.20$11.50 06/09$6.75–$14.70$10.20--
$155.00Mar 19$15.40$17.20$16.30$17.50 07/21$13.50–$18.15$16.301
$140.00Aug 21$0.80$2.10$1.45$3.44 07/21$0.73–$4.05$1.4547
$140.00Sep 18$1.15$3.30$2.22$3.70 07/20$1.33–$5.70$2.22--
$140.00Dec 18$4.40$8.20$6.30$6.12 07/17$4.45–$8.75$6.12--
$140.00Mar 19$8.10$9.50$8.80$10.00 07/21$7.05–$10.40$8.801
$160.00Sep 18$13.00$15.30$14.15$16.00 06/09$9.80–$19.05$14.15--
$160.00Dec 18$15.30$18.90$17.10$19.52 06/25$13.85–$21.00$17.10--
$135.00Aug 21$0.35$1.10$0.73$1.55 07/21$0.50–$2.28$0.73560
$135.00Sep 18$0.35$2.55$1.45$2.50 07/22$0.93–$3.65$1.45--
$135.00Dec 18$2.80$6.50$4.65$5.61 07/20$3.25–$6.75$4.65--
$135.00Mar 19$5.60$8.20$6.90$7.34 07/16$5.25–$8.20$6.90--
$130.00Aug 21$0.05$0.80$0.43$0.90 07/23$0.43–$1.60$0.43--
$130.00Sep 18$0.65$1.05$0.85$1.78 07/21$0.85–$2.30$0.85--
$130.00Dec 18$1.85$4.90$3.38$4.31 07/20$2.35–$5.00$3.38--
$130.00Mar 19$3.90$7.00$5.45$5.77 07/16$4.32–$6.60$5.45--
$170.00Dec 18$23.50$26.40$24.95$25.10 06/16$20.65–$29.20$24.95--
$125.00Aug 21$0.00$1.30$0.65$0.66 07/22$0.63–$0.98$0.65--
$125.00Sep 18$0.05$1.65$0.85$1.26 07/21$0.85–$1.55$0.85--
$125.00Mar 19$2.55$5.80$4.18$4.55 07/24$3.28–$5.15$4.18--
$120.00Aug 21$0.00$1.30$0.65$1.27 06/22$0.60–$0.90$0.65--
$120.00Sep 18$0.00$1.55$0.78$1.20 06/24$0.55–$1.23$0.78--
$120.00Dec 18$0.60$3.20$1.90$2.29 07/20$1.43–$2.73$1.90--
$120.00Mar 19$1.55$4.80$3.18$3.75 07/21$2.60–$3.93$3.18--
$115.00Aug 21$0.00$1.45$0.73$0.39 07/21$0.38–$0.80$0.39--
$115.00Dec 18$0.30$2.60$1.45$2.35 06/22$1.25–$2.08$1.45--
$110.00Sep 18$0.00$1.25$0.63$1.15 06/01$0.57–$0.65$0.63--
$110.00Dec 18$0.05$2.00$1.02$1.27 07/22$1.02–$1.43$1.02--
$110.00Mar 19$0.70$3.40$2.05$2.17 07/20$1.63–$2.45$2.05--
$105.00Sep 18$0.00$0.30$0.15$0.36 07/13$0.15–$0.40$0.15--
$95.00Dec 18$0.05$1.85$0.95$0.90 07/14$0.63–$1.10$0.90--
$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 169
Total Puts 22
Put/Call Ratio 0.13
Net Difference 147

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 577
Total Puts 353
Average Put/Call Ratio 0.69
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