Tour v487
EXR
EXTRA SPACE STORAGE REIT
$149.73 +1.14%
(7/31 18:32) ◀
|
Monday, August 3, 2026 (6:27pm)
January 2026
|
▶
◀ 8/3 18:27

Option Volume

Detail
ℹ
Current (08/03) 685
Calls: 594 (87%)
Puts: 91 (13%)
Prior (07/31) 39
Calls: 25 (64%)
Puts: 14 (36%)
Current vs Prior +1656.41%
Calls: +2276.00% (Calls)
Puts: +550.00% (Puts)
Prior 7-Day Total 1,012
Calls: 657 (65%)
Puts: 355 (35%)
Prior 7-Day Average 144
Calls: 93 (65%)
Puts: 50 (35%)
Current vs Prior 7-Day Avg +373.81%
Calls: +532.88%
Puts: +79.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $136.3K
Calls: $106.3K (78%)
Puts: $30.1K (22%)
Prior (07/31) $24.6K
Calls: $17.0K (69%)
Puts: $7.6K (31%)
Current vs Prior +453.02%
Calls: +524.67%
Puts: +293.49%
Prior 7-Day Total $475.0K
Calls: $353.3K (74%)
Puts: $121.6K (26%)
Prior 7-Day Average $67.9K
Calls: $50.5K (74%)
Puts: $17.4K (26%)
Current vs Prior 7-Day Avg +100.91%
Calls: +110.52%
Puts: +73.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.15
Prior (07/31) 0.56
Current vs Prior -72.64%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -77.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 3,118
Calls: 2,360 (76%)
Puts: 758 (24%)
Prior (07/31) 423
Calls: 188 (44%)
Puts: 235 (56%)
Current vs Prior +637.12%
Prior 7-Day Total 20,518
Calls: 15,411 (75%)
Puts: 5,107 (25%)
Prior 7-Day Average 2,931
Calls: 2,201 (72%)
Puts: 851 (28%)
Current vs Prior 7-Day Avg +6.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.70% | 9.15%
Prior 6.75% | 9.66%
Current vs Prior -0.83% | -5.28%
Prior 7-Day Avg 7.81% | 10.29%
Current vs 7-Day Avg -14.25% | -11.09%
Prior 7-Day Eod 6.75% | 9.66%
Current vs 7-Day Eod -0.83% | -5.28%
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 20.70% | 21.66%
Calls: 19.87% | 19.33%
Puts: 21.51% | 24.00%
Current vs 7-Day Avg -1.96% | +6.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($106.3K) vs puts ($30.1K). Massive premium surge with dollar volume up 453% vs prior. Dollar volume significantly above 7-day average (101% higher). Unusually high activity with volume up 1656% vs prior - elevated interest.

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 BEARISH
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 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.407.60$6.5033.8%10.72--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.954.10$3.5332.6%800.51198

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 426, top 245)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.001.90$1.4562.1%2450.281.8K
$150.00Aug 212.454.00$3.2348.0%910.49183
$145.00Aug 215.407.60$6.5033.8%10.72--
$165.00Aug 210.000.95$0.48197.9%10.1024
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.954.10$3.5332.6%800.51198
$145.00Aug 210.502.65$1.58136.1%40.29--
$135.00Aug 210.300.90$0.60100.0%30.10560
$140.00Aug 210.451.55$1.00110.0%10.17--

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. 6 found (best R:R 11.50, avg 5.39)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$165.00Aug 21$0.97$9.03$0.979.31$155.97
$150.00$155.00Aug 21$1.78$3.22$1.781.81$151.78
$145.00$150.00Aug 21$3.27$1.73$3.270.53$148.27
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.40$4.60$0.4011.50$139.60
$145.00$140.00Aug 21$0.58$4.42$0.587.62$144.42
$150.00$145.00Aug 21$1.95$3.05$1.951.56$148.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.89, avg 0.57)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$3.27$3.27$1.731.89$148.27
$150.00$155.00Aug 21$1.78$1.78$3.220.55$151.78
$155.00$165.00Aug 21$0.97$0.97$9.030.11$155.97
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$1.95$1.95$3.050.64$148.05
$145.00$140.00Aug 21$0.58$0.58$4.420.13$144.42
$140.00$135.00Aug 21$0.40$0.40$4.600.09$139.60

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 4.51% of stock, avg 4.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$3.23$3.53$6.76$143.24$156.764.51%
$145.00Aug 21$6.50$1.58$8.08$136.92$153.085.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.72% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$135.00Aug 21$0.48$0.60$1.08$133.92$166.08
$165.00$140.00Aug 21$0.48$1.00$1.48$138.52$166.48
$155.00$135.00Aug 21$1.45$0.60$2.05$132.95$157.05
$165.00$145.00Aug 21$0.48$1.58$2.06$142.94$167.06
$155.00$140.00Aug 21$1.45$1.00$2.45$137.55$157.45
$155.00$145.00Aug 21$1.45$1.58$3.03$141.97$158.03
$150.00$135.00Aug 21$3.23$0.60$3.83$131.17$153.83
$150.00$140.00Aug 21$3.23$1.00$4.23$135.77$154.23
$150.00$145.00Aug 21$3.23$1.58$4.81$140.19$154.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.76, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$3.67$1.332.76$136.33$148.67
140/145150/155Aug 21$2.36$2.640.89$142.64$152.36
135/140150/155Aug 21$2.18$2.820.77$137.82$152.18
145/150155/165Aug 21$2.92$7.080.41$147.08$157.92
140/145155/165Aug 21$1.55$8.450.18$143.45$156.55
135/140155/165Aug 21$1.37$8.630.16$138.63$156.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 26.78, cheapest $0.18)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$1.49$3.512.36
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.18$4.8226.78
$140.00$145.00$150.00Aug 21$1.37$3.632.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.20, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Aug 21$0.49$9.51
$145.00$150.001:2Aug 21$0.04$4.96
$150.00$155.001:2Aug 21$0.33$4.67
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.20$4.80
$145.00$140.001:2Aug 21-$0.42$4.58
$150.00$145.001:2Aug 21$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.64%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.450.490.2%1.64%1.82%91183
$155.00Aug 21$1.000.283.5%0.67%4.19%2451.8K

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. 88 contracts (avg 221 vol/day, 88 traded recently)

EXR averages only 221 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 12-18 call last traded $10.89 on 07/29 (now $5.50/$7.80) — try a limit near $6.65. Also watch the $150.00 08-21 call last traded $2.90 on 07/31 (now $2.45/$4.00) — try a limit near $2.90; the $160.00 09-18 call last traded $2.47 on 07/30 (now $1.00/$1.70) — try a limit near $1.35. Most tradeable put: the $150.00 08-21 put last traded $5.26 on 07/31 (now $2.95/$4.10) — try a limit near $3.53.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.45$4.00$3.23$2.90 07/31$2.65–$6.40$2.90183
$150.00Sep 18$4.30$5.30$4.80$5.24 07/30$4.08–$7.75$4.80--
$150.00Dec 18$8.10$10.50$9.30$11.82 07/29$7.30–$11.75$9.30--
$150.00Mar 19$10.70$12.00$11.35$10.80 07/31$9.35–$14.10$10.80--
$145.00Aug 21$5.40$7.60$6.50$5.00 07/23$5.00–$9.90$5.40--
$145.00Sep 18$7.20$8.70$7.95$7.00 07/30$6.25–$11.15$7.20--
$145.00Dec 18$10.40$13.20$11.80$10.00 07/22$9.70–$14.70$10.40--
$145.00Mar 19$13.10$15.60$14.35$13.30 07/31$11.80–$17.10$13.30--
$155.00Aug 21$1.00$1.90$1.45$1.50 07/30$1.15–$3.50$1.451.8K
$155.00Sep 18$2.05$4.10$3.08$2.40 07/30$2.38–$4.90$2.40--
$155.00Dec 18$5.50$7.80$6.65$10.89 07/29$5.95–$9.25$6.6536
$155.00Mar 19$7.80$10.60$9.20$8.30 07/30$8.25–$11.65$8.30--
$140.00Sep 18$9.70$12.80$11.25$14.00 07/28$8.95–$14.90$11.25--
$140.00Dec 18$13.60$16.40$15.00$13.00 07/15$11.90–$18.05$13.60--
$140.00Mar 19$16.30$18.80$17.55$16.50 07/31$15.20–$20.00$16.50--
$160.00Aug 21$0.30$0.70$0.50$0.60 07/30$0.50–$1.78$0.50--
$160.00Sep 18$1.00$1.70$1.35$2.47 07/30$1.30–$2.83$1.35304
$160.00Dec 18$4.00$6.40$5.20$4.31 07/31$4.20–$6.80$4.31--
$160.00Mar 19$6.00$8.70$7.35$6.60 07/30$6.55–$9.50$6.60--
$135.00Sep 18$14.60$17.70$16.15$16.50 07/16$11.90–$19.50$16.15--
$135.00Dec 18$16.90$20.10$18.50$25.44 07/29$14.90–$21.80$18.50--
$165.00Aug 21$0.00$0.95$0.48$0.39 07/30$0.38–$0.90$0.3924
$165.00Sep 18$0.05$1.45$0.75$0.85 07/20$0.68–$1.73$0.75--
$165.00Dec 18$2.00$5.00$3.50$5.40 07/29$3.03–$4.95$3.50--
$165.00Mar 19$4.80$7.00$5.90$5.60 07/17$4.80–$7.35$5.60--
$130.00Sep 18$19.40$21.70$20.55$17.80 06/03$15.80–$23.95$19.40--
$130.00Dec 18$20.50$24.00$22.25$20.06 06/25$18.55–$25.50$20.50--
$170.00Aug 21$0.00$1.20$0.60$0.65 07/17$0.33–$0.70$0.60--
$170.00Sep 18$0.00$1.05$0.53$1.10 07/28$0.53–$0.93$0.53--
$170.00Dec 18$0.85$4.00$2.42$4.20 07/29$2.03–$3.48$2.42--
$170.00Mar 19$2.70$5.80$4.25$4.09 07/31$3.68–$5.70$4.09--
$125.00Sep 18$24.10$27.00$25.55$21.00 07/10$20.40–$28.85$24.10--
$125.00Dec 18$24.70$28.20$26.45$25.00 06/05$21.85–$30.10$25.00--
$175.00Aug 21$0.00$1.05$0.53$0.15 07/29$0.30–$0.70$0.15--
$175.00Sep 18$0.10$1.35$0.73$0.55 07/16$0.45–$0.83$0.55--
$175.00Dec 18$0.65$3.00$1.83$2.48 07/30$1.40–$2.30$1.83--
$120.00Sep 18$28.90$31.30$30.10$25.83 06/03$25.15–$33.70$28.90--
$120.00Dec 18$29.30$32.60$30.95$29.10 06/05$26.05–$34.70$29.30--
$180.00Dec 18$0.20$2.25$1.23$1.50 06/22$1.05–$1.73$1.23--
$110.00Dec 18$38.50$41.70$40.10$37.26 07/06$34.60–$43.90$38.50--
$190.00Aug 21$0.00$0.95$0.48$0.10 07/29$0.38–$0.55$0.10--
$195.00Dec 18$0.00$1.65$0.83$0.34 07/17$0.57–$0.95$0.34--
$100.00Sep 18$48.10$51.50$49.80$50.40 06/12$43.90–$53.35$49.80--
$100.00Dec 18$48.20$51.80$50.00$46.40 07/21$44.20–$53.65$48.20--
$85.00Dec 18$63.30$66.60$64.95$60.00 06/03$58.55–$68.35$63.30--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.95$4.10$3.53$5.26 07/31$2.08–$9.40$3.53198
$150.00Sep 18$4.60$6.90$5.75$5.98 07/28$4.30–$11.20$5.75--
$150.00Dec 18$8.50$11.50$10.00$10.75 07/27$8.35–$13.95$10.00--
$150.00Mar 19$10.90$14.00$12.45$14.00 07/24$10.80–$15.40$12.45--
$145.00Aug 21$0.50$2.65$1.58$2.60 07/30$1.20–$6.15$1.58--
$145.00Sep 18$2.90$4.20$3.55$4.30 07/31$2.30–$8.05$3.55--
$145.00Dec 18$6.10$9.10$7.60$8.80 07/31$6.40–$11.55$7.60--
$145.00Mar 19$8.70$11.60$10.15$11.50 07/24$9.00–$12.85$10.15--
$155.00Aug 21$5.50$7.70$6.60$3.20 07/29$4.40–$12.95$5.50--
$155.00Sep 18$7.60$10.20$8.90$11.50 06/09$6.75–$14.70$8.90--
$155.00Mar 19$13.60$16.40$15.00$15.50 07/31$13.50–$18.15$15.00--
$140.00Aug 21$0.45$1.55$1.00$1.32 07/30$0.73–$4.05$1.00--
$140.00Sep 18$0.70$3.40$2.05$2.32 07/28$1.33–$5.70$2.05--
$140.00Dec 18$4.30$7.20$5.75$6.65 07/27$4.45–$8.75$5.75--
$140.00Mar 19$7.00$9.60$8.30$9.00 07/30$7.05–$10.40$8.30--
$160.00Aug 21$9.90$12.00$10.95$9.03 07/28$7.90–$17.25$9.90--
$160.00Sep 18$11.20$13.90$12.55$16.00 06/09$9.80–$19.05$12.55--
$160.00Dec 18$14.60$17.30$15.95$19.52 06/25$13.85–$21.00$15.95--
$135.00Aug 21$0.30$0.90$0.60$0.50 07/30$0.50–$2.28$0.50560
$135.00Sep 18$0.90$1.55$1.23$1.41 07/28$0.93–$3.65$1.23--
$135.00Dec 18$2.65$5.80$4.22$4.95 07/27$3.25–$6.75$4.22--
$135.00Mar 19$5.10$7.80$6.45$7.34 07/16$5.25–$8.20$6.45--
$130.00Aug 21$0.00$0.75$0.38$0.40 07/28$0.38–$1.60$0.38--
$130.00Sep 18$0.20$1.65$0.93$0.80 07/30$0.85–$2.30$0.80--
$130.00Dec 18$1.85$4.40$3.13$3.57 07/27$2.35–$5.00$3.13--
$130.00Mar 19$3.40$6.70$5.05$5.77 07/16$4.32–$6.60$5.05--
$170.00Dec 18$21.50$25.00$23.25$25.10 06/16$20.65–$29.20$23.25--
$125.00Aug 21$0.00$1.30$0.65$0.31 07/28$0.63–$0.98$0.31--
$125.00Sep 18$0.05$1.60$0.83$1.26 07/21$0.83–$1.55$0.83--
$125.00Dec 18$0.90$3.60$2.25$1.65 07/29$1.80–$3.63$1.65--
$125.00Mar 19$2.30$5.50$3.90$4.55 07/24$3.28–$5.15$3.90--
$120.00Aug 21$0.00$0.95$0.48$0.20 07/27$0.48–$0.90$0.20--
$120.00Sep 18$0.00$1.50$0.75$1.20 06/24$0.55–$1.23$0.75--
$120.00Dec 18$0.80$2.90$1.85$2.29 07/20$1.43–$2.73$1.85--
$120.00Mar 19$1.50$4.60$3.05$3.75 07/21$2.60–$3.93$3.05--
$115.00Aug 21$0.00$0.95$0.48$0.39 07/21$0.38–$0.80$0.39--
$115.00Dec 18$0.55$1.95$1.25$2.35 06/22$1.25–$2.08$1.25--
$110.00Dec 18$0.05$2.00$1.02$1.27 07/22$1.02–$1.43$1.02--
$110.00Mar 19$0.45$3.20$1.83$2.17 07/20$1.63–$2.45$1.83--
$105.00Sep 18$0.00$0.25$0.13$0.36 07/13$0.13–$0.40$0.13--
$105.00Mar 19$0.05$2.95$1.50$1.05 07/29$1.42–$1.95$1.05--
$95.00Dec 18$0.00$1.80$0.90$0.90 07/14$0.63–$1.10$0.90--
$90.00Mar 19$0.05$1.55$0.80$0.70 07/28$0.80–$1.45$0.70--

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 594
Total Puts 91
Put/Call Ratio 0.15
Net Difference 503

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 14
Put/Call Ratio 0.56
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 657
Total Puts 355
Average Put/Call Ratio 0.68
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