Tour v490
EXR
EXTRA SPACE STORAGE REIT
$149.86 +0.09%
(8/3 18:27) ◀
|
Tuesday, August 4, 2026 (6:40pm)
January 2026
|
▶ (8/5 18:43)
◀ 8/4 18:40 ▶

Option Volume

Detail
ℹ
Current (08/04) 2,954
Calls: 2,951 (100%)
Puts: 3 (0%)
Prior (08/03) 685
Calls: 594 (87%)
Puts: 91 (13%)
Current vs Prior +331.24%
Calls: +396.80% (Calls)
Puts: -96.70% (Puts)
Prior 7-Day Total 1,679
Calls: 1,236 (74%)
Puts: 443 (26%)
Prior 7-Day Average 239
Calls: 176 (74%)
Puts: 63 (26%)
Current vs Prior 7-Day Avg +1131.57%
Calls: +1571.28%
Puts: -95.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $398.1K
Calls: $397.6K (100%)
Puts: $475 (0%)
Prior (08/03) $136.3K
Calls: $106.3K (78%)
Puts: $30.1K (22%)
Current vs Prior +192.03%
Calls: +274.21%
Puts: -98.42%
Prior 7-Day Total $606.9K
Calls: $455.5K (75%)
Puts: $151.4K (25%)
Prior 7-Day Average $86.7K
Calls: $65.1K (75%)
Puts: $21.6K (25%)
Current vs Prior 7-Day Avg +359.16%
Calls: +511.09%
Puts: -97.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.00
Prior (08/03) 0.15
Current vs Prior -99.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -99.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 2,327
Calls: 2,292 (98%)
Puts: 35 (2%)
Prior (08/03) 3,118
Calls: 2,360 (76%)
Puts: 758 (24%)
Current vs Prior -25.37%
Prior 7-Day Total 23,054
Calls: 17,189 (75%)
Puts: 5,865 (25%)
Prior 7-Day Average 3,293
Calls: 2,455 (75%)
Puts: 837 (25%)
Current vs Prior 7-Day Avg -29.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.17% | 9.18%
Prior 6.70% | 9.15%
Current vs Prior -7.86% | +0.28%
Prior 7-Day Avg 7.52% | 10.01%
Current vs 7-Day Avg -17.88% | -8.35%
Prior 7-Day Eod 6.70% | 9.15%
Current vs 7-Day Eod -7.86% | +0.28%
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 21.23% | 22.91%
Calls: 19.41% | 20.15%
Puts: 23.04% | 25.67%
Current vs 7-Day Avg -4.42% | +1.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($397.6K) vs puts ($475). Massive premium surge with dollar volume up 192% vs prior. Dollar volume significantly above 7-day average (359% higher). Unusually high activity with volume up 331% 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 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 3.0K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 181.001.65$1.3348.9%1.5K0.20518
$155.00Aug 210.901.80$1.3566.7%1.5K0.281.7K
$165.00Sep 180.451.10$0.7883.3%320.1265
$150.00Aug 212.703.40$3.0523.0%10.50--
$160.00Aug 210.051.10$0.58181.0%10.13--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.051.25$0.65184.6%20.10--
$145.00Sep 182.804.10$3.4537.7%10.3735

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 11.9%, max 11.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1827.0%24.1%11.9%1.5K518
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 8.09, avg 5.17)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Sep 18$0.55$4.45$0.558.09$160.55
$155.00$160.00Aug 21$0.77$4.23$0.775.49$155.77
$150.00$155.00Aug 21$1.70$3.30$1.701.94$151.70
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.52, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.70$1.70$3.300.52$151.70
$155.00$160.00Aug 21$0.77$0.77$4.230.18$155.77
$160.00$165.00Sep 18$0.55$0.55$4.450.12$160.55
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.75, cheapest $0.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.7527.0%24.1%
PUTS (0)
No puts found

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. 5 found (cheapest 0.82% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$0.58$0.65$1.23$133.77$161.23
$155.00$135.00Aug 21$1.35$0.65$2.00$133.00$157.00
$150.00$135.00Aug 21$3.05$0.65$3.70$131.30$153.70
$165.00$145.00Sep 18$0.78$3.45$4.23$140.77$169.23
$160.00$145.00Sep 18$1.33$3.45$4.78$140.22$164.78

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. 1 found (best R:R 4.38, cheapest $0.93)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.93$4.074.38
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.23, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.23$4.77
$155.00$160.001:2Aug 21$0.19$4.81
$150.00$155.001:2Aug 21$0.35$4.65
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.80%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.700.500.1%1.80%1.90%1--
$160.00Sep 18$1.000.206.8%0.67%7.43%1.5K518
$155.00Aug 21$0.900.283.4%0.60%4.03%1.5K1.7K
$165.00Sep 18$0.450.1210.1%0.30%10.40%3265

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. 89 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 03-19 call last traded $8.30 on 07/30 (now $9.00/$10.30) — try a limit near $9.00. Also watch the $150.00 03-19 call last traded $10.80 on 07/31 (now $11.00/$12.80) — try a limit near $11.00; the $160.00 09-18 call last traded $2.47 on 07/30 (now $1.00/$1.65) — try a limit near $1.33. Most tradeable put: the $145.00 09-18 put last traded $4.30 on 07/31 (now $2.80/$4.10) — try a limit near $3.45.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.70$3.40$3.05$2.90 07/31$2.65–$6.40$2.90--
$150.00Sep 18$4.20$5.50$4.85$5.24 07/30$4.08–$7.75$4.85--
$150.00Dec 18$8.10$11.00$9.55$11.82 07/29$7.30–$11.75$9.55--
$150.00Mar 19$11.00$12.80$11.90$10.80 07/31$9.35–$14.10$11.003
$145.00Aug 21$5.10$7.40$6.25$5.00 07/23$5.00–$9.90$5.10--
$145.00Sep 18$7.20$8.60$7.90$7.00 07/30$6.25–$11.15$7.20--
$145.00Dec 18$10.80$13.60$12.20$10.00 07/22$9.70–$14.70$10.80--
$145.00Mar 19$13.20$15.90$14.55$13.30 07/31$11.80–$17.10$13.30--
$155.00Aug 21$0.90$1.80$1.35$1.50 07/30$1.15–$3.50$1.351.7K
$155.00Sep 18$1.40$3.00$2.20$2.40 07/30$2.20–$4.90$2.20--
$155.00Dec 18$5.80$8.00$6.90$10.89 07/29$5.95–$9.25$6.90--
$155.00Mar 19$9.00$10.30$9.65$8.30 07/30$8.25–$11.65$9.0011
$140.00Sep 18$10.10$12.90$11.50$14.00 07/28$8.95–$14.90$11.50--
$140.00Dec 18$13.90$16.60$15.25$13.00 07/15$11.90–$18.05$13.90--
$140.00Mar 19$16.10$18.60$17.35$16.50 07/31$15.20–$20.00$16.50--
$160.00Aug 21$0.05$1.10$0.58$0.60 07/30$0.50–$1.73$0.58--
$160.00Sep 18$1.00$1.65$1.33$2.47 07/30$1.30–$2.83$1.33518
$160.00Dec 18$4.00$6.40$5.20$4.31 07/31$4.20–$6.80$4.31--
$160.00Mar 19$6.30$8.60$7.45$6.60 07/30$6.55–$9.50$6.60--
$160.00Oct 16$1.30$2.85$2.08--$2.08–$2.08—$1.301
$135.00Sep 18$14.90$17.10$16.00$16.50 07/16$11.90–$19.50$16.00--
$135.00Dec 18$16.50$19.70$18.10$25.44 07/29$14.90–$21.80$18.10--
$165.00Aug 21$0.00$0.75$0.38$0.39 07/30$0.38–$0.85$0.38--
$165.00Sep 18$0.45$1.10$0.78$0.85 07/20$0.68–$1.73$0.7865
$165.00Dec 18$2.20$4.90$3.55$5.40 07/29$3.03–$4.95$3.55--
$165.00Mar 19$4.60$6.90$5.75$5.60 07/17$4.80–$7.35$5.60--
$130.00Sep 18$19.00$22.10$20.55$17.80 06/03$15.80–$23.95$19.00--
$130.00Dec 18$20.50$23.60$22.05$20.06 06/25$18.55–$25.50$20.50--
$170.00Aug 21$0.00$0.75$0.38$0.65 07/17$0.33–$0.70$0.38--
$170.00Sep 18$0.00$0.85$0.43$1.10 07/28$0.43–$0.93$0.43--
$170.00Dec 18$1.05$3.40$2.23$4.20 07/29$2.03–$3.48$2.23--
$170.00Mar 19$3.10$5.60$4.35$4.09 07/31$3.68–$5.70$4.09--
$125.00Sep 18$23.70$26.60$25.15$21.00 07/10$20.40–$28.85$23.70--
$125.00Dec 18$25.20$28.00$26.60$25.00 06/05$21.85–$30.10$25.20--
$175.00Aug 21$0.00$0.75$0.38$0.15 07/29$0.30–$0.70$0.15--
$175.00Sep 18$0.10$0.70$0.40$0.55 07/16$0.40–$0.83$0.40--
$175.00Dec 18$0.20$2.80$1.50$2.48 07/30$1.40–$2.30$1.50--
$120.00Sep 18$28.60$31.60$30.10$25.83 06/03$25.15–$33.70$28.60--
$120.00Dec 18$29.70$32.10$30.90$29.10 06/05$26.05–$34.70$29.70--
$180.00Dec 18$0.05$2.05$1.05$1.50 06/22$1.05–$1.73$1.05--
$110.00Dec 18$38.70$41.60$40.15$37.26 07/06$34.60–$43.90$38.70--
$190.00Aug 21$0.00$0.75$0.38$0.10 07/29$0.38–$0.55$0.10--
$195.00Dec 18$0.00$1.60$0.80$0.34 07/17$0.57–$0.95$0.34--
$100.00Sep 18$48.30$51.60$49.95$50.40 06/12$43.90–$53.35$49.95--
$100.00Dec 18$48.40$51.90$50.15$46.40 07/21$44.20–$53.65$48.40--
$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$2.80$3.20$3.00$5.26 07/31$2.08–$9.40$3.00--
$150.00Sep 18$4.70$7.00$5.85$5.98 07/28$4.30–$11.20$5.85--
$150.00Dec 18$8.30$11.50$9.90$10.75 07/27$8.35–$13.95$9.90--
$150.00Mar 19$11.30$14.10$12.70$14.00 07/24$10.80–$15.40$12.70--
$145.00Aug 21$0.85$2.10$1.48$2.60 07/30$1.20–$6.15$1.48--
$145.00Sep 18$2.80$4.10$3.45$4.30 07/31$2.30–$8.05$3.4535
$145.00Dec 18$5.90$9.10$7.50$8.80 07/31$6.40–$11.55$7.50--
$145.00Mar 19$9.10$11.70$10.40$11.50 07/24$9.00–$12.85$10.40--
$155.00Aug 21$5.10$7.40$6.25$3.20 07/29$4.40–$12.95$5.10--
$155.00Sep 18$7.50$9.70$8.60$11.50 06/09$6.75–$14.70$8.60--
$155.00Mar 19$14.20$16.90$15.55$15.50 07/31$13.50–$18.15$15.50--
$140.00Aug 21$0.45$1.40$0.93$1.32 07/30$0.73–$4.05$0.93--
$140.00Sep 18$1.05$3.20$2.13$2.32 07/28$1.33–$5.70$2.13--
$140.00Dec 18$4.20$7.10$5.65$6.65 07/27$4.45–$8.75$5.65--
$140.00Mar 19$7.10$9.40$8.25$9.00 07/30$7.05–$10.40$8.25--
$160.00Aug 21$9.90$11.60$10.75$9.03 07/28$7.90–$17.25$9.90--
$160.00Sep 18$11.20$14.10$12.65$16.00 06/09$9.80–$19.05$12.65--
$160.00Dec 18$14.40$17.50$15.95$19.52 06/25$13.85–$21.00$15.95--
$135.00Aug 21$0.05$1.25$0.65$0.50 07/30$0.50–$2.28$0.50--
$135.00Sep 18$0.10$2.15$1.13$1.41 07/28$0.93–$3.65$1.13--
$135.00Dec 18$2.80$5.60$4.20$4.95 07/27$3.25–$6.75$4.20--
$135.00Mar 19$5.30$7.90$6.60$7.34 07/16$5.25–$8.20$6.60--
$130.00Aug 21$0.00$0.70$0.35$0.40 07/28$0.35–$1.60$0.35--
$130.00Sep 18$0.20$1.50$0.85$0.80 07/30$0.85–$2.30$0.80--
$130.00Dec 18$1.65$4.40$3.03$3.57 07/27$2.35–$5.00$3.03--
$130.00Mar 19$3.50$6.60$5.05$5.77 07/16$4.32–$6.60$5.05--
$170.00Dec 18$21.80$25.00$23.40$25.10 06/16$20.65–$29.20$23.40--
$125.00Aug 21$0.00$0.75$0.38$0.31 07/28$0.38–$0.98$0.31--
$125.00Sep 18$0.05$1.35$0.70$1.26 07/21$0.70–$1.55$0.70--
$125.00Dec 18$0.90$3.50$2.20$1.65 07/29$1.80–$3.63$1.65--
$125.00Mar 19$2.25$5.40$3.83$4.55 07/24$3.28–$5.15$3.83--
$120.00Aug 21$0.00$0.75$0.38$0.20 07/27$0.38–$0.83$0.20--
$120.00Sep 18$0.00$0.85$0.43$1.20 06/24$0.43–$1.23$0.43--
$120.00Dec 18$0.80$2.75$1.78$2.29 07/20$1.43–$2.73$1.78--
$120.00Mar 19$1.55$3.70$2.63$3.75 07/21$2.60–$3.93$2.63--
$115.00Aug 21$0.00$1.15$0.57$0.39 07/21$0.38–$0.80$0.39--
$115.00Dec 18$0.20$2.50$1.35$2.35 06/22$1.25–$2.08$1.35--
$110.00Dec 18$0.10$2.00$1.05$1.27 07/22$1.02–$1.43$1.05--
$110.00Mar 19$0.80$2.50$1.65$2.17 07/20$1.63–$2.45$1.65--
$105.00Sep 18$0.00$0.25$0.13$0.36 07/13$0.13–$0.40$0.13--
$105.00Mar 19$0.65$2.15$1.40$1.05 07/29$1.40–$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$2.20$1.13$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 2,951
Total Puts 3
Put/Call Ratio 0.00
Net Difference 2,948

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,236
Total Puts 443
Average Put/Call Ratio 0.67
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