Tour v492
EXR
EXTRA SPACE STORAGE REIT
$150.04 +0.12%
$148.27 (-1.18%)🌙
as of 08/05 06:43 PM
(8/4 18:40) ◀
|
Wednesday, August 5, 2026 (6:43pm)
January 2026
|
▶ (8/6 18:38)
◀ 8/5 18:43 ▶

Option Volume

Detail
ℹ
Current (08/05) 550
Calls: 6 (1%)
Puts: 544 (99%)
Prior (08/04) 2,954
Calls: 2,951 (100%)
Puts: 3 (0%)
Current vs Prior -81.38%
Calls: -99.80% (Calls)
Puts: +18033.33% (Puts)
Prior 7-Day Total 4,584
Calls: 4,141 (90%)
Puts: 443 (10%)
Prior 7-Day Average 654
Calls: 591 (90%)
Puts: 63 (10%)
Current vs Prior 7-Day Avg -16.01%
Calls: -98.99%
Puts: +759.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $25.2K
Calls: $2.4K (9%)
Puts: $22.8K (91%)
Prior (08/04) $398.1K
Calls: $397.6K (100%)
Puts: $475 (0%)
Current vs Prior -93.68%
Calls: -99.40%
Puts: +4695.16%
Prior 7-Day Total $986.9K
Calls: $838.0K (85%)
Puts: $148.9K (15%)
Prior 7-Day Average $141.0K
Calls: $119.7K (85%)
Puts: $21.3K (15%)
Current vs Prior 7-Day Avg -82.15%
Calls: -98.01%
Puts: +7.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 90.67
Prior (08/04) 0.00
Current vs Prior +8918477.78%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +13605.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 921
Calls: 198 (21%)
Puts: 723 (79%)
Prior (08/04) 2,327
Calls: 2,292 (98%)
Puts: 35 (2%)
Current vs Prior -60.42%
Prior 7-Day Total 23,181
Calls: 17,283 (75%)
Puts: 5,898 (25%)
Prior 7-Day Average 3,311
Calls: 2,469 (75%)
Puts: 842 (25%)
Current vs Prior 7-Day Avg -72.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.43% | 9.26%
Prior 6.17% | 9.18%
Current vs Prior +4.20% | +0.97%
Prior 7-Day Avg 7.18% | 9.73%
Current vs 7-Day Avg -10.41% | -4.80%
Prior 7-Day Eod 6.17% | 9.18%
Current vs 7-Day Eod +4.20% | +0.97%
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 21.76% | 24.16%
Calls: 18.94% | 20.97%
Puts: 24.57% | 27.35%
Current vs 7-Day Avg -6.76% | -4.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 91% of dollar volume in puts ($22.8K) vs calls ($2.4K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 81% vs prior. Extreme bearish P/C ratio of 90.67 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.75, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.507.30$6.9011.6%10.758
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 548, top 528)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.200.60$0.40100.0%20.11--
$145.00Aug 216.507.30$6.9011.6%10.758
$150.00Aug 212.603.60$3.1032.3%10.49186
$155.00Aug 210.652.10$1.38105.1%10.27--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.100.65$0.38144.7%5280.07557
$140.00Sep 181.302.40$1.8559.5%140.23159
$125.00Aug 210.000.50$0.25200.0%10.047

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. 3 found (best R:R 75.92, avg 27.31)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.98$4.02$0.984.10$155.98
$150.00$155.00Aug 21$1.72$3.28$1.721.91$151.72
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Aug 21$0.13$9.87$0.1375.92$134.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 3.17, avg 0.98)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$3.80$3.80$1.203.17$148.80
$150.00$155.00Aug 21$1.72$1.72$3.280.52$151.72
$155.00$160.00Aug 21$0.98$0.98$4.020.24$155.98
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$125.00Aug 21$0.13$0.13$9.870.01$134.87

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. 3 found (cheapest 0.52% of stock, avg 1.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$0.40$0.38$0.78$134.22$160.78
$155.00$135.00Aug 21$1.38$0.38$1.76$133.24$156.76
$150.00$135.00Aug 21$3.10$0.38$3.48$131.52$153.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.65, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/135145/150Aug 21$3.93$6.070.65$131.07$148.93
125/135150/155Aug 21$1.85$8.150.23$133.15$151.85
125/135155/160Aug 21$1.11$8.890.12$133.89$156.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.76, cheapest $0.74)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.74$4.265.76
$145.00$150.00$155.00Aug 21$2.08$2.921.40
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. 4 found (best net $-0.12, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21$0.34$4.66
$155.00$160.001:2Aug 21$0.58$4.42
$145.00$150.001:2Aug 21$0.70$4.30
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$0.12$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.43%, avg 0.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$0.650.273.3%0.43%3.74%1--
$160.00Aug 21$0.200.116.6%0.13%6.77%2--

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 $145.00 08-21 call last traded $5.00 on 07/23 (now $6.50/$7.30) — try a limit near $6.50. Also watch the $150.00 03-19 call last traded $10.80 on 07/31 (now $10.50/$12.90) — try a limit near $10.80; the $150.00 08-21 call last traded $2.90 on 07/31 (now $2.60/$3.60) — try a limit near $2.90. Most tradeable put: the $140.00 09-18 put last traded $2.32 on 07/28 (now $1.30/$2.40) — try a limit near $1.85.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.60$3.60$3.10$2.90 07/31$2.65–$6.40$2.90186
$150.00Sep 18$4.20$6.20$5.20$5.24 07/30$4.08–$7.75$5.20--
$150.00Dec 18$8.00$10.80$9.40$11.82 07/29$7.30–$11.75$9.40--
$150.00Mar 19$10.50$12.90$11.70$10.80 07/31$9.35–$14.10$10.804
$155.00Aug 21$0.65$2.10$1.38$1.50 07/30$1.15–$3.50$1.38--
$155.00Sep 18$1.80$4.00$2.90$2.40 07/30$2.20–$4.90$2.40--
$155.00Dec 18$5.40$8.50$6.95$10.89 07/29$5.95–$9.25$6.95--
$155.00Mar 19$8.10$10.70$9.40$8.30 07/30$8.25–$11.65$8.30--
$145.00Aug 21$6.50$7.30$6.90$5.00 07/23$5.00–$9.90$6.508
$145.00Sep 18$7.20$9.10$8.15$7.00 07/30$6.25–$11.15$7.20--
$145.00Dec 18$10.70$13.20$11.95$10.00 07/22$9.70–$14.70$10.70--
$145.00Mar 19$12.90$15.50$14.20$13.30 07/31$11.80–$17.10$13.30--
$160.00Aug 21$0.20$0.60$0.40$0.60 07/30$0.40–$1.73$0.40--
$160.00Sep 18$0.50$2.05$1.27$2.47 07/30$1.27–$2.83$1.27--
$160.00Dec 18$3.60$6.50$5.05$4.31 07/31$4.20–$6.80$4.31--
$160.00Mar 19$6.00$8.90$7.45$6.60 07/30$6.55–$9.50$6.60--
$140.00Sep 18$10.60$12.80$11.70$14.00 07/28$8.95–$14.90$11.70--
$140.00Dec 18$13.60$16.20$14.90$13.00 07/15$11.90–$18.05$13.60--
$140.00Mar 19$15.90$18.70$17.30$16.50 07/31$15.20–$20.00$16.50--
$165.00Aug 21$0.00$1.25$0.63$0.39 07/30$0.38–$0.85$0.39--
$165.00Sep 18$0.40$0.85$0.63$0.85 07/20$0.63–$1.73$0.63--
$165.00Dec 18$2.05$5.30$3.68$5.40 07/29$3.03–$4.95$3.68--
$165.00Mar 19$4.30$7.30$5.80$5.60 07/17$4.80–$7.35$5.60--
$135.00Sep 18$14.30$16.70$15.50$16.50 07/16$11.90–$19.50$15.50--
$135.00Dec 18$16.50$19.60$18.05$25.44 07/29$14.90–$21.80$18.05--
$170.00Aug 21$0.00$0.60$0.30$0.65 07/17$0.30–$0.70$0.30--
$170.00Sep 18$0.00$1.35$0.68$1.10 07/28$0.43–$0.93$0.68--
$170.00Dec 18$1.15$4.00$2.58$4.20 07/29$2.03–$3.48$2.58--
$170.00Mar 19$2.90$5.90$4.40$4.09 07/31$3.68–$5.70$4.09--
$130.00Sep 18$19.30$21.60$20.45$17.80 06/03$15.80–$23.95$19.30--
$130.00Dec 18$20.90$23.80$22.35$20.06 06/25$18.55–$25.50$20.90--
$175.00Aug 21$0.00$1.05$0.53$0.15 07/29$0.30–$0.70$0.15--
$175.00Sep 18$0.00$1.30$0.65$0.55 07/16$0.40–$0.83$0.55--
$175.00Dec 18$0.15$3.00$1.58$2.48 07/30$1.40–$2.30$1.58--
$125.00Sep 18$24.30$26.50$25.40$21.00 07/10$20.40–$28.85$24.30--
$125.00Dec 18$25.10$27.60$26.35$25.00 06/05$21.85–$30.10$25.10--
$180.00Dec 18$0.05$2.20$1.13$1.50 06/22$1.05–$1.73$1.13--
$120.00Sep 18$28.60$31.30$29.95$25.83 06/03$25.15–$33.70$28.60--
$120.00Dec 18$29.30$31.80$30.55$29.10 06/05$26.05–$34.70$29.30--
$190.00Aug 21$0.00$1.05$0.53$0.10 07/29$0.38–$0.55$0.10--
$110.00Dec 18$39.20$42.00$40.60$37.26 07/06$34.60–$43.90$39.20--
$195.00Dec 18$0.00$1.60$0.80$0.34 07/17$0.57–$0.95$0.34--
$100.00Sep 18$48.60$51.60$50.10$50.40 06/12$43.90–$53.35$50.10--
$100.00Dec 18$48.70$51.90$50.30$46.40 07/21$44.20–$53.65$48.70--
$85.00Dec 18$63.50$66.60$65.05$60.00 06/03$58.55–$68.35$63.50--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.35$4.50$3.43$5.26 07/31$2.08–$9.40$3.43--
$150.00Sep 18$4.50$7.20$5.85$5.98 07/28$4.30–$11.20$5.85--
$150.00Dec 18$8.00$11.50$9.75$10.75 07/27$8.35–$13.95$9.75--
$150.00Mar 19$10.90$14.00$12.45$14.00 07/24$10.80–$15.40$12.45--
$155.00Aug 21$5.60$7.50$6.55$3.20 07/29$4.40–$12.95$5.60--
$155.00Sep 18$7.50$9.90$8.70$11.50 06/09$6.75–$14.70$8.70--
$155.00Mar 19$13.30$16.70$15.00$15.50 07/31$13.50–$18.15$15.00--
$145.00Aug 21$0.15$2.55$1.35$2.60 07/30$1.20–$6.15$1.35--
$145.00Sep 18$2.45$4.90$3.68$4.30 07/31$2.30–$8.05$3.68--
$145.00Dec 18$6.00$9.40$7.70$8.80 07/31$6.40–$11.55$7.70--
$145.00Mar 19$8.40$11.60$10.00$11.50 07/24$9.00–$12.85$10.00--
$160.00Aug 21$9.60$11.60$10.60$9.03 07/28$7.90–$17.25$9.60--
$160.00Sep 18$11.40$13.60$12.50$16.00 06/09$9.80–$19.05$12.50--
$160.00Dec 18$13.90$17.50$15.70$19.52 06/25$13.85–$21.00$15.70--
$140.00Aug 21$0.45$1.50$0.98$1.32 07/30$0.73–$4.05$0.98--
$140.00Sep 18$1.30$2.40$1.85$2.32 07/28$1.33–$5.70$1.85159
$140.00Dec 18$4.20$7.00$5.60$6.65 07/27$4.45–$8.75$5.60--
$140.00Mar 19$6.60$9.40$8.00$9.00 07/30$7.05–$10.40$8.00--
$135.00Aug 21$0.10$0.65$0.38$0.50 07/30$0.38–$2.28$0.38557
$135.00Sep 18$0.10$2.30$1.20$1.41 07/28$0.93–$3.65$1.20--
$135.00Dec 18$2.40$5.70$4.05$4.95 07/27$3.25–$6.65$4.05--
$135.00Mar 19$5.10$6.60$5.85$7.34 07/16$5.25–$8.20$5.85--
$170.00Dec 18$21.90$24.80$23.35$25.10 06/16$20.65–$29.20$23.35--
$130.00Aug 21$0.00$0.60$0.30$0.40 07/28$0.30–$1.43$0.30--
$130.00Sep 18$0.20$1.55$0.88$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$3.40$6.20$4.80$5.77 07/16$4.32–$6.60$4.80--
$125.00Aug 21$0.00$0.50$0.25$0.31 07/28$0.25–$0.98$0.257
$125.00Sep 18$0.05$1.55$0.80$1.26 07/21$0.70–$1.55$0.80--
$125.00Dec 18$0.80$3.60$2.20$1.65 07/29$1.80–$3.63$1.65--
$125.00Mar 19$2.15$5.20$3.68$4.55 07/24$3.28–$5.15$3.68--
$120.00Aug 21$0.00$1.20$0.60$0.20 07/27$0.38–$0.83$0.20--
$120.00Sep 18$0.00$1.50$0.75$1.20 06/24$0.43–$1.23$0.75--
$120.00Dec 18$0.45$2.75$1.60$2.29 07/20$1.43–$2.73$1.60--
$120.00Mar 19$1.30$4.30$2.80$3.75 07/21$2.60–$3.93$2.80--
$115.00Aug 21$0.00$0.30$0.15$0.39 07/21$0.15–$0.80$0.15--
$115.00Dec 18$0.05$2.50$1.27$2.35 06/22$1.25–$2.08$1.27--
$110.00Dec 18$0.05$2.00$1.02$1.27 07/22$1.02–$1.43$1.02--
$110.00Mar 19$0.50$3.30$1.90$2.17 07/20$1.63–$2.45$1.90--
$105.00Sep 18$0.00$0.20$0.10$0.36 07/13$0.10–$0.40$0.10--
$105.00Mar 19$0.05$2.95$1.50$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$1.65$0.85$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 6
Total Puts 544
Put/Call Ratio 90.67
Net Difference -538

Prior's Put/Call Breakdown

Total Calls 2,951
Total Puts 3
Put/Call Ratio 0.00
Net Difference 2,948

Prior 7-Day Put/Call Summary

Total Calls 4,141
Total Puts 443
Average Put/Call Ratio 0.66
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