Tour v492
EXR
EXTRA SPACE STORAGE REIT
$149.54 -0.33%
(8/5 18:43) ◀
|
Thursday, August 6, 2026 (6:38pm)
January 2026
|
▶
◀ 8/6 18:38

Option Volume

Detail
ℹ
Current (08/06) 154
Calls: 10 (6%)
Puts: 144 (94%)
Prior (08/05) 550
Calls: 6 (1%)
Puts: 544 (99%)
Current vs Prior -72.00%
Calls: +66.67% (Calls)
Puts: -73.53% (Puts)
Prior 7-Day Total 5,009
Calls: 4,114 (82%)
Puts: 895 (18%)
Prior 7-Day Average 715
Calls: 587 (82%)
Puts: 127 (18%)
Current vs Prior 7-Day Avg -78.48%
Calls: -98.30%
Puts: +12.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $13.0K
Calls: $2.0K (16%)
Puts: $11.0K (84%)
Prior (08/05) $25.2K
Calls: $2.4K (9%)
Puts: $22.8K (91%)
Current vs Prior -48.31%
Calls: -14.15%
Puts: -51.89%
Prior 7-Day Total $965.8K
Calls: $829.4K (86%)
Puts: $136.5K (14%)
Prior 7-Day Average $138.0K
Calls: $118.5K (86%)
Puts: $19.5K (14%)
Current vs Prior 7-Day Avg -90.57%
Calls: -98.27%
Puts: -43.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 14.40
Prior (08/05) 90.67
Current vs Prior -84.12%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +1373.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 2,245
Calls: 2,037 (91%)
Puts: 208 (9%)
Prior (08/05) 921
Calls: 198 (21%)
Puts: 723 (79%)
Current vs Prior +143.76%
Prior 7-Day Total 18,759
Calls: 14,092 (75%)
Puts: 4,667 (25%)
Prior 7-Day Average 2,679
Calls: 2,013 (75%)
Puts: 666 (25%)
Current vs Prior 7-Day Avg -16.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.27% | 8.96%
Prior 6.43% | 9.26%
Current vs Prior -2.47% | -3.27%
Prior 7-Day Avg 6.88% | 9.52%
Current vs 7-Day Avg -8.82% | -5.90%
Prior 7-Day Eod 6.43% | 9.26%
Current vs 7-Day Eod -2.47% | -3.27%
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 20.29% | 23.16%
Calls: 16.95% | 20.13%
Puts: 23.62% | 26.19%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($11.0K) vs calls ($2.0K). Below-average activity with volume down 72% vs prior. Extreme bearish P/C ratio of 14.40 - heavy put buying. P/C ratio dropping 84% - 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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 1 found (avg delta 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.453.90$3.1845.6%10.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 149, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 210.501.95$1.23117.9%20.27--
$160.00Sep 181.101.45$1.2727.6%20.201.9K
$165.00Sep 180.350.80$0.5778.9%20.1197
$150.00Aug 212.453.90$3.1845.6%10.51--
$160.00Aug 210.100.50$0.30133.3%10.09--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 180.000.55$0.28196.4%1000.03--
$140.00Sep 181.352.15$1.7545.7%360.22160
$135.00Aug 210.000.60$0.30200.0%30.06--
$145.00Sep 182.653.80$3.2235.7%20.3536

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 3.0%, max 3.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1823.6%22.9%3.0%31.9K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 19.41, avg 6.78)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Sep 18$0.70$4.30$0.706.14$160.70
$155.00$160.00Aug 21$0.93$4.07$0.934.38$155.93
$150.00$155.00Aug 21$1.95$3.05$1.951.56$151.95
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$110.00Sep 18$1.47$28.53$1.4719.41$138.53
$145.00$140.00Sep 18$1.47$3.53$1.472.40$143.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.64, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$1.95$1.95$3.050.64$151.95
$155.00$160.00Aug 21$0.93$0.93$4.070.23$155.93
$160.00$165.00Sep 18$0.70$0.70$4.300.16$160.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Sep 18$1.47$1.47$3.530.42$143.53
$140.00$110.00Sep 18$1.47$1.47$28.530.05$138.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.97, cheapest $0.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.9723.6%22.9%
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. 6 found (cheapest 0.40% of stock, avg 1.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$0.30$0.30$0.60$134.40$160.60
$155.00$135.00Aug 21$1.23$0.30$1.53$133.47$156.53
$165.00$140.00Sep 18$0.57$1.75$2.32$137.68$167.32
$160.00$140.00Sep 18$1.27$1.75$3.02$136.98$163.02
$165.00$145.00Sep 18$0.57$3.22$3.79$141.21$168.79
$160.00$145.00Sep 18$1.27$3.22$4.49$140.51$164.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.77, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145160/165Sep 18$2.17$2.830.77$142.83$162.17
110/140160/165Sep 18$2.17$27.830.08$137.83$162.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.90, cheapest $1.02)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$1.02$3.983.90
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. 5 found (best net $-0.28, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18$0.13$4.87
$155.00$160.001:2Aug 21$0.63$4.37
$150.00$155.001:2Aug 21$0.72$4.28
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Sep 18-$0.28$4.72
$140.00$110.001:2Sep 18$1.19$28.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.64%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$2.450.510.3%1.64%1.95%1--
$160.00Sep 18$1.100.207.0%0.74%7.73%21.9K
$155.00Aug 21$0.500.273.6%0.33%3.99%2--
$165.00Sep 18$0.350.1110.3%0.23%10.57%297
$160.00Aug 21$0.100.097.0%0.07%7.06%1--

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 $160.00 09-18 call last traded $2.47 on 07/30 (now $1.10/$1.45) — try a limit near $1.27. Also watch the $165.00 09-18 call last traded $0.85 on 07/20 (now $0.35/$0.80) — try a limit near $0.57. Most tradeable put: the $135.00 03-19 put last traded $7.34 on 07/16 (now $5.30/$7.10) — try a limit near $6.20.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.45$3.90$3.18$2.90 07/31$2.65–$6.40$2.90--
$150.00Sep 18$4.20$6.50$5.35$5.24 07/30$4.20–$7.75$5.24--
$150.00Dec 18$7.80$11.00$9.40$11.82 07/29$7.95–$11.75$9.40--
$150.00Mar 19$10.40$13.50$11.95$10.80 07/31$9.35–$14.10$10.80--
$145.00Aug 21$5.40$7.50$6.45$5.00 07/23$5.25–$9.90$5.40--
$145.00Sep 18$7.20$9.00$8.10$7.00 07/30$6.60–$11.15$7.20--
$145.00Dec 18$10.50$13.70$12.10$10.00 07/22$9.95–$14.70$10.50--
$145.00Mar 19$13.30$16.30$14.80$13.30 07/31$11.80–$17.10$13.30--
$155.00Aug 21$0.50$1.95$1.23$1.50 07/30$1.15–$3.50$1.23--
$155.00Sep 18$2.00$3.10$2.55$2.40 07/30$2.20–$4.90$2.40--
$155.00Dec 18$5.60$8.10$6.85$10.89 07/29$5.95–$9.25$6.85--
$155.00Mar 19$7.80$11.30$9.55$8.30 07/30$8.25–$11.65$8.30--
$140.00Sep 18$10.70$13.30$12.00$14.00 07/28$9.65–$14.90$12.00--
$140.00Dec 18$13.70$16.50$15.10$13.00 07/15$12.55–$18.05$13.70--
$140.00Mar 19$15.90$19.20$17.55$16.50 07/31$15.20–$20.00$16.50--
$160.00Aug 21$0.10$0.50$0.30$0.60 07/30$0.30–$1.73$0.30--
$160.00Sep 18$1.10$1.45$1.27$2.47 07/30$1.27–$2.83$1.271.9K
$160.00Dec 18$4.10$6.80$5.45$4.31 07/31$4.20–$6.80$4.31--
$160.00Mar 19$5.80$9.00$7.40$6.60 07/30$6.55–$9.50$6.60--
$135.00Sep 18$15.10$17.70$16.40$16.50 07/16$13.00–$19.50$16.40--
$135.00Dec 18$17.60$20.30$18.95$25.44 07/29$15.70–$21.80$18.95--
$165.00Aug 21$0.00$0.65$0.33$0.39 07/30$0.33–$0.85$0.33--
$165.00Sep 18$0.35$0.80$0.57$0.85 07/20$0.57–$1.73$0.5797
$165.00Dec 18$2.65$5.40$4.03$5.40 07/29$3.03–$4.95$4.03--
$165.00Mar 19$4.10$7.20$5.65$5.60 07/17$4.80–$7.35$5.60--
$130.00Sep 18$19.50$22.40$20.95$17.80 06/03$16.95–$23.95$19.50--
$130.00Dec 18$20.70$24.00$22.35$20.06 06/25$19.10–$25.50$20.70--
$170.00Aug 21$0.00$1.10$0.55$0.65 07/17$0.30–$0.70$0.55--
$170.00Sep 18$0.00$0.85$0.43$1.10 07/28$0.43–$0.93$0.43--
$170.00Dec 18$1.40$4.10$2.75$4.20 07/29$2.03–$3.48$2.75--
$170.00Mar 19$2.70$5.00$3.85$4.09 07/31$3.68–$5.70$3.85--
$125.00Sep 18$24.50$27.20$25.85$21.00 07/10$21.20–$28.85$24.50--
$125.00Dec 18$25.40$28.20$26.80$25.00 06/05$22.90–$30.10$25.40--
$175.00Aug 21$0.00$0.75$0.38$0.15 07/29$0.30–$0.70$0.15--
$175.00Sep 18$0.10$0.75$0.43$0.55 07/16$0.40–$0.83$0.43--
$175.00Dec 18$0.40$3.10$1.75$2.48 07/30$1.40–$2.30$1.75--
$120.00Sep 18$29.40$32.00$30.70$25.83 06/03$25.40–$33.70$29.40--
$120.00Dec 18$29.90$32.60$31.25$29.10 06/05$27.25–$34.70$29.90--
$180.00Dec 18$0.05$2.25$1.15$1.50 06/22$1.05–$1.73$1.15--
$110.00Dec 18$39.60$42.10$40.85$37.26 07/06$36.10–$43.90$39.60--
$190.00Aug 21$0.00$1.05$0.53$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$48.90$51.80$50.35$50.40 06/12$45.15–$53.35$50.35--
$100.00Dec 18$49.00$51.90$50.45$46.40 07/21$45.35–$53.65$49.00--
$85.00Dec 18$63.90$66.80$65.35$60.00 06/03$59.85–$68.35$63.90--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$2.05$3.80$2.93$5.26 07/31$2.08–$8.55$2.93--
$150.00Sep 18$4.20$6.40$5.30$5.98 07/28$4.30–$10.55$5.30--
$150.00Dec 18$8.70$10.90$9.80$10.75 07/27$8.35–$13.60$9.80--
$150.00Mar 19$11.00$12.60$11.80$14.00 07/24$10.80–$15.40$11.80--
$145.00Aug 21$0.10$2.05$1.08$2.60 07/30$1.08–$5.70$1.08--
$145.00Sep 18$2.65$3.80$3.22$4.30 07/31$2.30–$7.75$3.2236
$145.00Dec 18$6.40$8.80$7.60$8.80 07/31$6.40–$11.10$7.60--
$145.00Mar 19$8.80$11.70$10.25$11.50 07/24$9.00–$12.85$10.25--
$155.00Aug 21$4.90$6.80$5.85$3.20 07/29$4.40–$12.30$4.90--
$155.00Sep 18$7.30$9.00$8.15$11.50 06/09$6.75–$14.00$8.15--
$155.00Mar 19$13.60$16.90$15.25$15.50 07/31$13.50–$18.15$15.25--
$140.00Aug 21$0.45$0.90$0.68$1.32 07/30$0.68–$4.05$0.68--
$140.00Sep 18$1.35$2.15$1.75$2.32 07/28$1.33–$5.25$1.75160
$140.00Dec 18$4.30$6.80$5.55$6.65 07/27$4.45–$8.50$5.55--
$140.00Mar 19$6.70$9.70$8.20$9.00 07/30$7.05–$10.40$8.20--
$160.00Aug 21$8.70$11.50$10.10$9.03 07/28$7.90–$16.55$9.03--
$160.00Sep 18$11.00$13.20$12.10$16.00 06/09$9.80–$17.85$12.10--
$160.00Dec 18$13.90$17.30$15.60$19.52 06/25$13.85–$20.20$15.60--
$135.00Aug 21$0.00$0.60$0.30$0.50 07/30$0.30–$2.28$0.30--
$135.00Sep 18$0.05$2.00$1.02$1.41 07/28$0.93–$3.45$1.02--
$135.00Dec 18$2.70$5.30$4.00$4.95 07/27$3.25–$6.65$4.00--
$135.00Mar 19$5.30$7.10$6.20$7.34 07/16$5.25–$8.20$6.204
$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$2.20$3.40$2.80$3.57 07/27$2.35–$5.00$2.808
$130.00Mar 19$3.40$5.90$4.65$5.77 07/16$4.32–$6.60$4.65--
$170.00Dec 18$21.40$24.30$22.85$25.10 06/16$20.65–$28.20$22.85--
$125.00Aug 21$0.00$1.25$0.63$0.31 07/28$0.25–$0.98$0.31--
$125.00Sep 18$0.05$1.55$0.80$1.26 07/21$0.70–$1.55$0.80--
$125.00Dec 18$0.75$3.20$1.98$1.65 07/29$1.80–$3.55$1.65--
$125.00Mar 19$2.30$4.90$3.60$4.55 07/24$3.28–$5.15$3.60--
$120.00Aug 21$0.00$1.15$0.57$0.20 07/27$0.38–$0.83$0.20--
$120.00Sep 18$0.00$0.75$0.38$1.20 06/24$0.38–$1.08$0.38--
$120.00Dec 18$0.65$2.75$1.70$2.29 07/20$1.43–$2.73$1.70--
$120.00Mar 19$1.45$4.20$2.83$3.75 07/21$2.60–$3.93$2.83--
$115.00Aug 21$0.00$1.10$0.55$0.39 07/21$0.15–$0.75$0.39--
$115.00Dec 18$0.05$2.45$1.25$2.35 06/22$1.25–$2.08$1.25--
$110.00Dec 18$0.20$1.35$0.78$1.27 07/22$0.78–$1.43$0.78--
$110.00Mar 19$0.45$2.85$1.65$2.17 07/20$1.63–$2.45$1.65--
$105.00Sep 18$0.00$0.20$0.10$0.36 07/13$0.10–$0.40$0.10--
$105.00Mar 19$0.40$2.55$1.48$1.05 07/29$1.40–$1.95$1.05--
$95.00Dec 18$0.00$2.15$1.08$0.90 07/14$0.63–$1.10$0.90--
$90.00Mar 19$0.05$1.95$1.00$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 10
Total Puts 144
Put/Call Ratio 14.40
Net Difference -134

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 544
Put/Call Ratio 90.67
Net Difference -538

Prior 7-Day Put/Call Summary

Total Calls 4,114
Total Puts 895
Average Put/Call Ratio 0.98
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