Tour v477
EXR
EXTRA SPACE STORAGE REIT
$148.04 -0.11%
(7/30 18:41) ◀
|
Friday, July 31, 2026 (6:32pm)
January 2026
|
▶ (8/3 18:27)
◀ 7/31 18:32 ▶

Option Volume

Detail
ℹ
Current (07/31) 39
Calls: 25 (64%)
Puts: 14 (36%)
Prior (07/30) 191
Calls: 169 (88%)
Puts: 22 (12%)
Current vs Prior -79.58%
Calls: -85.21% (Calls)
Puts: -36.36% (Puts)
Prior 7-Day Total 988
Calls: 642 (65%)
Puts: 346 (35%)
Prior 7-Day Average 141
Calls: 91 (65%)
Puts: 49 (35%)
Current vs Prior 7-Day Avg -72.37%
Calls: -72.74%
Puts: -71.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $24.6K
Calls: $17.0K (69%)
Puts: $7.6K (31%)
Prior (07/30) $77.4K
Calls: $71.5K (92%)
Puts: $5.9K (8%)
Current vs Prior -68.17%
Calls: -76.22%
Puts: +29.38%
Prior 7-Day Total $455.4K
Calls: $340.6K (75%)
Puts: $114.8K (25%)
Prior 7-Day Average $65.1K
Calls: $48.7K (75%)
Puts: $16.4K (25%)
Current vs Prior 7-Day Avg -62.11%
Calls: -65.04%
Puts: -53.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.56
Prior (07/30) 0.13
Current vs Prior +330.18%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -16.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 423
Calls: 188 (44%)
Puts: 235 (56%)
Prior (07/30) 3,283
Calls: 2,674 (81%)
Puts: 609 (19%)
Current vs Prior -87.12%
Prior 7-Day Total 20,263
Calls: 15,384 (76%)
Puts: 4,879 (24%)
Prior 7-Day Average 2,894
Calls: 2,197 (73%)
Puts: 813 (27%)
Current vs Prior 7-Day Avg -85.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.75% | 9.66%
Prior 6.98% | 9.45%
Current vs Prior -3.27% | +2.26%
Prior 7-Day Avg 8.10% | 10.48%
Current vs 7-Day Avg -16.58% | -7.84%
Prior 7-Day Eod 6.98% | 9.45%
Current vs 7-Day Eod -3.27% | +2.26%
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 20.16% | 20.42%
Calls: 20.34% | 18.51%
Puts: 19.98% | 22.32%
Current vs 7-Day Avg +0.63% | +13.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($17.0K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 80% vs prior. Bullish P/C ratio of 0.56.

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 BEARISH
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 0.56, highest 0.56)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.305.60$4.4551.7%100.56199

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 19, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.004.30$3.1573.0%90.45177
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.305.60$4.4551.7%100.56199

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. 1 found (cheapest 5.13% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$3.15$4.45$7.60$142.40$157.605.13%

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 1.35%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.000.451.3%1.35%2.67%9177

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 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 $145.00 03-19 call last traded $13.70 on 07/24 (now $12.70/$14.80) — try a limit near $13.70. Also watch the $140.00 03-19 call last traded $16.50 on 07/24 (now $14.90/$17.80) — try a limit near $16.35; the $150.00 03-19 call last traded $11.40 on 07/24 (now $10.20/$12.50) — try a limit near $11.35. Most tradeable put: the $155.00 03-19 put last traded $17.50 on 07/21 (now $14.80/$16.20) — try a limit near $15.50.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.00$4.30$3.15$3.07 07/23$2.65–$6.40$3.07177
$150.00Sep 18$3.50$5.50$4.50$5.00 07/21$4.08–$7.75$4.50--
$150.00Dec 18$7.50$10.20$8.85$9.25 07/16$7.30–$11.75$8.85--
$150.00Mar 19$10.20$12.50$11.35$11.40 07/24$9.35–$14.10$11.353
$145.00Aug 21$4.20$6.90$5.55$5.00 07/23$5.00–$9.90$5.00--
$145.00Sep 18$6.80$8.20$7.50$10.15 07/17$6.25–$11.15$7.50--
$145.00Dec 18$9.90$13.00$11.45$10.00 07/22$9.70–$14.70$10.00--
$145.00Mar 19$12.70$14.80$13.75$13.70 07/24$11.80–$17.10$13.702
$155.00Aug 21$0.40$1.90$1.15$1.90 07/24$1.15–$3.50$1.15--
$155.00Sep 18$1.15$3.60$2.38$3.30 07/24$2.38–$4.90$2.38--
$155.00Dec 18$5.20$8.00$6.60$8.42 07/17$5.95–$9.25$6.60--
$155.00Mar 19$7.40$9.50$8.45$8.50 07/21$8.25–$11.65$8.45--
$140.00Sep 18$9.10$12.10$10.60$9.50 07/22$8.95–$14.90$9.50--
$140.00Dec 18$13.10$16.00$14.55$13.00 07/15$11.90–$18.05$13.10--
$140.00Mar 19$14.90$17.80$16.35$16.50 07/24$15.20–$20.00$16.352
$160.00Aug 21$0.25$1.15$0.70$0.80 07/20$0.55–$1.78$0.70--
$160.00Sep 18$0.90$1.75$1.33$1.50 07/21$1.30–$2.83$1.33--
$160.00Dec 18$3.50$5.90$4.70$5.43 06/29$4.20–$6.80$4.70--
$135.00Sep 18$13.50$16.80$15.15$16.50 07/16$11.90–$19.50$15.15--
$135.00Dec 18$15.70$19.20$17.45$16.00 07/09$14.90–$21.80$16.00--
$165.00Aug 21$0.05$1.00$0.53$0.40 07/21$0.38–$0.90$0.40--
$165.00Sep 18$0.05$1.35$0.70$0.85 07/20$0.68–$1.73$0.70--
$165.00Dec 18$1.50$4.60$3.05$4.49 06/26$3.03–$4.95$3.05--
$165.00Mar 19$3.60$6.70$5.15$5.60 07/17$4.80–$7.35$5.15--
$130.00Sep 18$17.90$21.50$19.70$17.80 06/03$15.80–$23.95$17.90--
$130.00Dec 18$19.60$23.20$21.40$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–$0.70$0.57--
$170.00Sep 18$0.00$1.35$0.68$0.52 07/20$0.53–$0.93$0.52--
$170.00Dec 18$0.65$3.80$2.23$2.51 07/16$2.03–$3.48$2.23--
$170.00Mar 19$3.00$5.30$4.15$4.30 07/17$3.68–$5.70$4.154
$125.00Sep 18$22.60$26.30$24.45$21.00 07/10$20.40–$28.85$22.60--
$125.00Dec 18$23.70$27.40$25.55$25.00 06/05$21.85–$30.10$25.00--
$175.00Sep 18$0.00$1.30$0.65$0.55 07/16$0.45–$0.83$0.55--
$175.00Dec 18$0.15$2.70$1.43$1.75 06/22$1.40–$2.30$1.43--
$120.00Sep 18$27.50$31.10$29.30$25.83 06/03$25.15–$33.70$27.50--
$120.00Dec 18$28.10$31.70$29.90$29.10 06/05$26.05–$34.70$29.10--
$180.00Dec 18$0.05$2.15$1.10$1.50 06/22$1.05–$1.73$1.10--
$110.00Dec 18$37.50$41.10$39.30$37.26 07/06$34.60–$43.90$37.50--
$195.00Dec 18$0.00$1.60$0.80$0.34 07/17$0.57–$0.95$0.34--
$100.00Sep 18$46.70$50.70$48.70$50.40 06/12$43.90–$53.35$48.70--
$100.00Dec 18$46.60$50.80$48.70$46.40 07/21$44.20–$53.65$46.60--
$85.00Dec 18$61.40$65.70$63.55$60.00 06/03$58.55–$68.35$61.40--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$3.30$5.60$4.45$7.20 06/30$2.08–$9.40$4.45199
$150.00Sep 18$5.60$8.00$6.80$10.34 07/09$4.30–$11.20$6.80--
$150.00Dec 18$8.90$12.20$10.55$15.50 06/03$8.35–$13.95$10.55--
$150.00Mar 19$12.10$14.40$13.25$14.00 07/24$10.80–$15.40$13.25--
$145.00Aug 21$0.80$3.20$2.00$4.25 07/21$1.20–$6.15$2.00--
$145.00Sep 18$3.00$5.00$4.00$5.60 06/29$2.30–$8.05$4.0034
$145.00Dec 18$7.20$9.60$8.40$9.50 07/15$6.40–$11.55$8.40--
$145.00Mar 19$9.70$12.00$10.85$11.50 07/24$9.00–$12.85$10.85--
$155.00Sep 18$8.40$11.10$9.75$11.50 06/09$6.75–$14.70$9.75--
$155.00Mar 19$14.80$16.20$15.50$17.50 07/21$13.50–$18.15$15.502
$140.00Aug 21$0.45$1.90$1.18$3.44 07/21$0.73–$4.05$1.18--
$140.00Sep 18$1.45$3.80$2.63$3.70 07/20$1.33–$5.70$2.63--
$140.00Dec 18$4.70$7.80$6.25$6.12 07/17$4.45–$8.75$6.12--
$140.00Mar 19$8.00$9.90$8.95$10.00 07/21$7.05–$10.40$8.95--
$160.00Sep 18$11.80$15.40$13.60$16.00 06/09$9.80–$19.05$13.60--
$160.00Dec 18$15.00$17.90$16.45$19.52 06/25$13.85–$21.00$16.45--
$135.00Aug 21$0.10$1.20$0.65$1.55 07/21$0.50–$2.28$0.65--
$135.00Sep 18$0.40$2.60$1.50$2.50 07/22$0.93–$3.65$1.50--
$135.00Dec 18$3.10$6.10$4.60$5.61 07/20$3.25–$6.75$4.60--
$135.00Mar 19$5.70$8.20$6.95$7.34 07/16$5.25–$8.20$6.95--
$130.00Aug 21$0.00$1.30$0.65$0.90 07/23$0.43–$1.60$0.65--
$130.00Sep 18$0.20$1.85$1.03$1.78 07/21$0.85–$2.30$1.03--
$130.00Dec 18$1.60$4.90$3.25$4.31 07/20$2.35–$5.00$3.25--
$130.00Mar 19$3.70$7.00$5.35$5.77 07/16$4.32–$6.60$5.35--
$170.00Dec 18$22.10$26.10$24.10$25.10 06/16$20.65–$29.20$24.10--
$125.00Aug 21$0.00$1.30$0.65$0.66 07/22$0.63–$0.98$0.65--
$125.00Sep 18$0.05$1.60$0.83$1.26 07/21$0.83–$1.55$0.83--
$125.00Mar 19$2.40$5.70$4.05$4.55 07/24$3.28–$5.15$4.05--
$120.00Aug 21$0.00$1.30$0.65$1.27 06/22$0.60–$0.90$0.65--
$120.00Sep 18$0.05$1.55$0.80$1.20 06/24$0.55–$1.23$0.80--
$120.00Dec 18$0.55$3.10$1.83$2.29 07/20$1.43–$2.73$1.83--
$120.00Mar 19$1.50$4.80$3.15$3.75 07/21$2.60–$3.93$3.15--
$115.00Aug 21$0.00$1.20$0.60$0.39 07/21$0.38–$0.80$0.39--
$115.00Dec 18$0.15$2.60$1.38$2.35 06/22$1.25–$2.08$1.38--
$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$0.60$3.30$1.95$2.17 07/20$1.63–$2.45$1.95--
$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 25
Total Puts 14
Put/Call Ratio 0.56
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 169
Total Puts 22
Put/Call Ratio 0.13
Net Difference 147

Prior 7-Day Put/Call Summary

Total Calls 642
Total Puts 346
Average Put/Call Ratio 0.67
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