Tour v418
EXR
EXTRA SPACE STORAGE REIT
$148.51 +0.54%
(7/24 02:21) ◀
|
Monday, July 27, 2026 (2:10pm)
January 2026
|
▶ (7/27 18:01)
◀ 7/27 14:10 ▶

Option Volume

Detail
ℹ
Current (07/27 2:10pm) 76
Calls: 12 (16%)
Puts: 64 (84%)
Prior (04/28) 129
Calls: 2 (2%)
Puts: 127 (98%)
Current vs Prior -41.09%
Calls: +500.00% (Calls)
Puts: -49.61% (Puts)
Prior 7-Day Total 200
Calls: 21 (10%)
Puts: 179 (90%)
Prior 7-Day Average 100
Calls: 3 (10%)
Puts: 25 (90%)
Current vs Prior 7-Day Avg -24.00%
Calls: +300.00%
Puts: +150.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:10pm) $32.7K
Calls: $5.5K (17%)
Puts: $27.2K (83%)
Prior (04/28) $30.3K
Calls: $643 (2%)
Puts: $29.7K (98%)
Current vs Prior +7.79%
Calls: +750.70%
Puts: -8.30%
Prior 7-Day Total $57.0K
Calls: $12.1K (21%)
Puts: $44.9K (79%)
Prior 7-Day Average $28.5K
Calls: $1.7K (21%)
Puts: $6.4K (79%)
Current vs Prior 7-Day Avg +14.61%
Calls: +215.22%
Puts: +324.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:10pm) 5.33
Prior (04/28) 63.50
Current vs Prior -91.60%
Prior 7-Day Average 3.87
Current vs Prior 7-Day Avg +37.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:10pm) 5,343
Calls: 3,389 (63%)
Puts: 1,954 (37%)
Prior (04/28) 4,344
Calls: 2,692 (62%)
Puts: 1,652 (38%)
Current vs Prior +23.00%
Prior 7-Day Total 8,622
Calls: 5,367 (62%)
Puts: 3,255 (38%)
Prior 7-Day Average 4,311
Calls: 2,683 (62%)
Puts: 1,627 (38%)
Current vs Prior 7-Day Avg +23.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.35% | 10.67%
Prior 7.99% | 10.75%
Current vs Prior +4.49% | -0.72%
Prior 7-Day Avg 7.78% | 10.55%
Current vs 7-Day Avg +7.32% | +1.20%
Prior 7-Day Eod 7.99% | 10.75%
Current vs 7-Day Eod +4.49% | -0.72%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.59% | 30.14%
Calls: 30.87% | 25.99%
Puts: 30.30% | 34.29%
Prior 18.34% | 15.77%
Calls: 13.89% | 17.14%
Puts: 22.78% | 14.40%
Current vs Prior +66.79% | +91.12%
Prior 7-Day Avg 18.34% | 15.77%
Calls: 13.89% | 17.14%
Puts: 22.78% | 14.40%
Current vs 7-Day Avg +66.79% | +91.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($27.2K) vs calls ($5.5K). Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 5.33 - heavy put buying. P/C ratio dropping 92% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.60, highest 0.69)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.008.90$7.9523.9%30.69--
$150.00Aug 214.205.70$4.9530.3%30.5278

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 25, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.852.95$2.4045.8%60.331.8K
$165.00Aug 210.050.75$0.40175.0%20.0910
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.051.25$0.65184.6%100.061
$150.00Aug 214.205.70$4.9530.3%30.5278
$155.00Aug 217.008.90$7.9523.9%30.69--
$140.00Aug 210.802.50$1.65103.0%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. 8 found (best R:R 16.86, avg 5.38)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.43$4.57$0.4310.63$160.43
$155.00$160.00Aug 21$1.57$3.43$1.572.18$156.57
$150.00$155.00Aug 21$2.05$2.95$2.051.44$152.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.28$4.72$0.2816.86$134.72
$140.00$135.00Aug 21$0.62$4.38$0.627.06$139.38
$145.00$140.00Aug 21$1.40$3.60$1.402.57$143.60
$150.00$145.00Aug 21$1.90$3.10$1.901.63$148.10
$155.00$150.00Aug 21$3.00$2.00$3.000.67$152.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.50, avg 0.49)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.05$2.05$2.950.69$152.05
$155.00$160.00Aug 21$1.57$1.57$3.430.46$156.57
$160.00$165.00Aug 21$0.43$0.43$4.570.09$160.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$3.00$3.00$2.001.50$152.00
$150.00$145.00Aug 21$1.90$1.90$3.100.61$148.10
$145.00$140.00Aug 21$1.40$1.40$3.600.39$143.60
$140.00$135.00Aug 21$0.62$0.62$4.380.14$139.38
$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 6.33% of stock, avg 6.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$4.45$4.95$9.40$140.60$159.406.33%
$155.00Aug 21$2.40$7.95$10.35$144.65$165.356.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.71% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$120.00Aug 21$0.40$0.65$1.05$118.95$166.05
$165.00$130.00Aug 21$0.40$0.75$1.15$128.85$166.15
$170.00$120.00Aug 21$0.68$0.65$1.33$118.67$171.33
$170.00$130.00Aug 21$0.68$0.75$1.43$128.57$171.43
$165.00$135.00Aug 21$0.40$1.03$1.43$133.57$166.43
$160.00$120.00Aug 21$0.83$0.65$1.48$118.52$161.48
$160.00$130.00Aug 21$0.83$0.75$1.58$128.42$161.58
$170.00$135.00Aug 21$0.68$1.03$1.71$133.29$171.71
$160.00$135.00Aug 21$0.83$1.03$1.86$133.14$161.86
$165.00$140.00Aug 21$0.40$1.65$2.05$137.95$167.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.27, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$3.47$1.532.27$146.53$158.47
140/145150/155Aug 21$3.45$1.552.23$141.55$153.45
150/155160/165Aug 21$3.43$1.572.18$151.57$163.43
140/145155/160Aug 21$2.97$2.031.46$142.03$157.97
135/140150/155Aug 21$2.67$2.331.15$137.33$152.67
130/135150/155Aug 21$2.33$2.670.87$132.67$152.33
145/150160/165Aug 21$2.33$2.670.87$147.67$162.33
135/140155/160Aug 21$2.19$2.810.78$137.81$157.19
130/135155/160Aug 21$1.85$3.150.59$133.15$156.85
140/145160/165Aug 21$1.83$3.170.58$143.17$161.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.71, cheapest $0.34)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.48$4.529.42
$160.00$165.00$170.00Aug 21$0.71$4.296.04
$155.00$160.00$165.00Aug 21$1.14$3.863.39
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.34$4.6613.71
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$135.00$140.00$145.00Aug 21$0.78$4.225.41
$145.00$150.00$155.00Aug 21$1.10$3.903.55

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 $-0.55, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.35$4.65
$165.00$170.001:2Aug 21-$0.96$4.04
$160.00$165.001:2Aug 21$0.03$4.97
$155.00$160.001:2Aug 21$0.74$4.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.55$9.45
$145.00$140.001:2Aug 21-$0.25$4.75
$140.00$135.001:2Aug 21-$0.41$4.59
$135.00$130.001:2Aug 21-$0.47$4.53
$150.00$145.001:2Aug 21-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.36%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.500.491.0%2.36%3.36%--136
$155.00Aug 21$1.850.334.4%1.25%5.62%61.8K
$160.00Aug 21$0.150.167.7%0.10%7.84%--23

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 $140.00 03-19 call last traded $16.50 on 07/24 (now $15.10/$17.70) — try a limit near $16.40. Also watch the $145.00 03-19 call last traded $13.70 on 07/24 (now $12.30/$14.80) — try a limit near $13.55; the $150.00 03-19 call last traded $11.40 on 07/24 (now $9.80/$12.50) — try a limit near $11.15. Most tradeable put: the $150.00 03-19 put last traded $14.00 on 07/24 (now $12.70/$15.30) — try a limit near $14.00.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.95$4.80$3.88$3.07 07/23$2.65–$5.85$3.07--
$150.00Sep 18$4.30$6.30$5.30$5.00 07/21$4.08–$6.65$5.00--
$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$11.40 07/24$9.35–$12.00$11.151
$145.00Aug 21$5.60$7.50$6.55$5.00 07/23$5.00–$8.75$5.60--
$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 07/22$9.70–$13.10$10.10--
$145.00Mar 19$12.30$14.80$13.55$13.70 07/24$11.80–$14.55$13.551
$155.00Aug 21$1.40$3.10$2.25$1.90 07/24$1.28–$3.75$1.901.7K
$155.00Sep 18$2.45$4.30$3.38$3.30 07/24$2.45–$4.70$3.30451
$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$8.50 07/21$8.25–$10.35$8.50--
$140.00Sep 18$10.20$13.20$11.70$9.50 07/22$8.95–$13.30$10.20--
$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$16.50 07/24$15.20–$18.05$16.401
$160.00Aug 21$0.05$1.70$0.88$0.80 07/20$0.70–$2.25$0.80--
$160.00Sep 18$0.65$2.85$1.75$1.50 07/21$1.30–$3.20$1.50--
$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$0.40 07/21$0.43–$1.33$0.40--
$165.00Sep 18$0.05$1.90$0.98$0.85 07/20$0.80–$2.23$0.85--
$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$0.52 07/20$0.53–$1.58$0.52--
$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$46.40 07/21$44.20–$50.80$46.90--
$85.00Dec 18$61.50$64.90$63.20$60.00 06/03$58.55–$65.45$61.50--
PUTS (40)
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 07/24$13.15–$15.40$14.001
$145.00Aug 21$2.55$4.50$3.53$4.25 07/21$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$11.50 07/24$10.55–$12.85$11.501
$155.00Sep 18$9.80$12.60$11.20$11.50 06/09$9.60–$14.70$11.20--
$155.00Mar 19$15.10$18.00$16.55$17.50 07/21$15.40–$18.15$16.55--
$140.00Aug 21$0.95$3.20$2.08$3.44 07/21$1.98–$4.05$2.08--
$140.00Sep 18$2.30$5.00$3.65$3.70 07/20$3.25–$5.70$3.65--
$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$10.00 07/21$8.70–$10.40$9.50--
$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$1.55 07/21$1.05–$2.28$1.15--
$135.00Sep 18$1.15$3.60$2.38$2.50 07/22$1.88–$3.65$2.38--
$135.00Dec 18$3.10$7.00$5.05$5.61 07/20$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$0.90 07/23$0.78–$1.60$0.78--
$130.00Sep 18$0.40$2.60$1.50$1.78 07/21$1.22–$2.30$1.50--
$130.00Dec 18$2.15$5.50$3.83$4.31 07/20$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$0.66 07/22$0.63–$1.10$0.66--
$125.00Sep 18$0.05$1.95$1.00$1.26 07/21$1.00–$1.55$1.00--
$125.00Mar 19$2.65$6.30$4.47$4.55 07/24$4.47–$5.15$4.47--
$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$2.29 07/20$2.08–$2.73$2.15--
$120.00Mar 19$1.75$5.20$3.48$3.75 07/21$3.28–$3.93$3.48--
$115.00Aug 21$0.00$1.40$0.70$0.39 07/21$0.38–$0.83$0.39--
$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$1.27 07/22$1.02–$1.43$1.02--
$110.00Mar 19$0.70$3.60$2.15$2.17 07/20$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--
$95.00Dec 18$0.05$1.50$0.78$0.90 07/14$0.63–$1.27$0.78--
$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 12
Total Puts 64
Put/Call Ratio 5.33
Net Difference -52

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 127
Put/Call Ratio 63.50
Net Difference -125

Prior 7-Day Put/Call Summary

Total Calls 21
Total Puts 179
Average Put/Call Ratio 3.87
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