ARE - Options Database

ARE

ALEXANDRIA REAL ESTA REIT

$52.85 -3.68%

(6/29 18:10) ◀

Tuesday, June 30, 2026 (6:09pm)

▶ (7/1 18:09)

◀ 6/30 18:09 ▶

Option Volume

Detail

ℹ

Current (06/30) 864

Calls: 224 (26%)

Puts: 640 (74%)

Prior (06/29) 7,299

Calls: 6,796 (93%)

Puts: 503 (7%)

Current vs Prior -88.16%

Calls: -96.70% (Calls)

Puts: +27.24% (Puts)

Prior 7-Day Total 14,398

Calls: 11,836 (82%)

Puts: 2,562 (18%)

Prior 7-Day Average 2,056

Calls: 1,690 (82%)

Puts: 366 (18%)

Current vs Prior 7-Day Avg -57.99%

Calls: -86.75%

Puts: +74.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $204.5K

Calls: $62.7K (31%)

Puts: $141.8K (69%)

Prior (06/29) $6.57M

Calls: $6.41M (98%)

Puts: $156.6K (2%)

Current vs Prior -96.89%

Calls: -99.02%

Puts: -9.48%

Prior 7-Day Total $8.62M

Calls: $7.70M (89%)

Puts: $919.7K (11%)

Prior 7-Day Average $1.23M

Calls: $1.10M (89%)

Puts: $131.4K (11%)

Current vs Prior 7-Day Avg -83.39%

Calls: -94.30%

Puts: +7.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 2.86

Prior (06/29) 0.07

Current vs Prior +3760.27%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +646.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 52,569

Calls: 24,142 (46%)

Puts: 28,427 (54%)

Prior (06/29) 21,515

Calls: 9,890 (46%)

Puts: 11,625 (54%)

Current vs Prior +144.34%

Prior 7-Day Total 193,885

Calls: 103,736 (54%)

Puts: 90,149 (46%)

Prior 7-Day Average 27,697

Calls: 14,819 (54%)

Puts: 12,878 (46%)

Current vs Prior 7-Day Avg +89.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 10.03% | 15.99%

Prior 11.53% | 17.45%

Current vs Prior -13.03% | -8.37%

Prior 7-Day Avg 11.49% | 17.25%

Current vs 7-Day Avg -12.72% | -7.31%

Prior 7-Day Eod 11.53% | 17.45%

Current vs 7-Day Eod -13.03% | -8.37%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.37% | 51.08%

Calls: 76.06% | 54.55%

Puts: 50.68% | 47.62%

Prior 63.37% | 51.08%

Calls: 76.06% | 54.55%

Puts: 50.68% | 47.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 27.57% | 30.06%

Calls: 31.30% | 28.30%

Puts: 23.83% | 31.81%

Current vs 7-Day Avg +129.89% | +69.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($141.8K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 2.86 - 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 NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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. 10 found (avg delta 0.83, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	12.50	15.00	$13.75	18.2%	--	1.00	17
$42.50	Jul 17	9.70	12.80	$11.25	27.6%	--	1.00	32
$50.00	Jul 17	2.70	4.60	$3.65	52.1%	2	0.74	482
$52.50	Jul 17	2.00	2.40	$2.20	18.2%	5	0.53	992

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	10.70	12.70	$11.70	17.1%	--	0.95	53
$67.50	Jul 17	12.50	15.10	$13.80	18.8%	--	0.90	33
$60.00	Jul 17	6.40	8.00	$7.20	22.2%	--	0.88	66
$62.50	Jul 17	7.60	11.00	$9.30	36.6%	--	0.86	30
$57.50	Jul 17	3.60	6.00	$4.80	50.0%	--	0.80	24

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 124, top 30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.05	0.20	$0.13	115.4%	30	0.05	1.2K
$55.00	Jul 17	0.95	1.30	$1.13	31.0%	8	0.34	1.3K
$52.50	Jul 17	2.00	2.40	$2.20	18.2%	5	0.53	992
$57.50	Jul 17	0.35	0.70	$0.52	67.3%	4	0.19	1.3K
$67.50	Jul 17	0.00	0.80	$0.40	200.0%	3	0.10	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.65	1.00	$0.83	42.2%	22	0.27	2.9K
$52.50	Jul 17	1.45	2.45	$1.95	51.3%	18	0.47	214
$47.50	Jul 17	0.30	0.55	$0.43	58.1%	11	0.14	705
$42.50	Jul 17	0.00	0.15	$0.08	187.5%	6	0.03	1.2K
$40.00	Jul 17	0.05	0.10	$0.08	62.5%	5	0.03	1.7K

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. 10 found (best R:R 15.67, avg 5.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.50	$60.00	Jul 17	$0.22	$2.28	$0.22	10.36	$57.72
$62.50	$65.00	Jul 17	$0.40	$2.10	$0.40	5.25	$62.90
$55.00	$57.50	Jul 17	$0.61	$1.89	$0.61	3.10	$55.61
$52.50	$55.00	Jul 17	$1.07	$1.43	$1.07	1.34	$53.57
$50.00	$52.50	Jul 17	$1.45	$1.05	$1.45	0.72	$51.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Jul 17	$0.15	$2.35	$0.15	15.67	$44.85
$47.50	$45.00	Jul 17	$0.20	$2.30	$0.20	11.50	$47.30
$50.00	$47.50	Jul 17	$0.40	$2.10	$0.40	5.25	$49.60
$52.50	$50.00	Jul 17	$1.12	$1.38	$1.12	1.23	$51.38
$55.00	$52.50	Jul 17	$1.15	$1.35	$1.15	1.17	$53.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 2.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$52.50	Jul 17	$1.45	$1.45	$1.05	1.38	$51.45
$52.50	$55.00	Jul 17	$1.07	$1.07	$1.43	0.75	$53.57
$55.00	$57.50	Jul 17	$0.61	$0.61	$1.89	0.32	$55.61
$62.50	$65.00	Jul 17	$0.40	$0.40	$2.10	0.19	$62.90
$57.50	$60.00	Jul 17	$0.22	$0.22	$2.28	0.10	$57.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$62.50	Jul 17	$2.40	$2.40	$0.10	24.00	$62.60
$62.50	$60.00	Jul 17	$2.10	$2.10	$0.40	5.25	$60.40
$67.50	$65.00	Jul 17	$2.10	$2.10	$0.40	5.25	$65.40
$57.50	$55.00	Jul 17	$1.70	$1.70	$0.80	2.12	$55.80
$55.00	$52.50	Jul 17	$1.15	$1.15	$1.35	0.85	$53.85

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. 10 found (cheapest 7.85% of stock, avg 16.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.50	Jul 17	$2.20	$1.95	$4.15	$48.35	$56.65	7.85%
$55.00	Jul 17	$1.13	$3.10	$4.23	$50.77	$59.23	8.00%
$50.00	Jul 17	$3.65	$0.83	$4.48	$45.52	$54.48	8.48%
$57.50	Jul 17	$0.52	$4.80	$5.32	$52.18	$62.82	10.07%
$60.00	Jul 17	$0.30	$7.20	$7.50	$52.50	$67.50	14.19%
$62.50	Jul 17	$0.53	$9.30	$9.83	$52.67	$72.33	18.60%
$42.50	Jul 17	$11.25	$0.08	$11.33	$31.17	$53.83	21.44%
$65.00	Jul 17	$0.13	$11.70	$11.83	$53.17	$76.83	22.38%
$40.00	Jul 17	$13.75	$0.08	$13.83	$26.17	$53.83	26.17%
$67.50	Jul 17	$0.40	$13.80	$14.20	$53.30	$81.70	26.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.00% of stock, avg 2.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$45.00	Jul 17	$0.30	$0.23	$0.53	$44.47	$60.53
$67.50	$45.00	Jul 17	$0.40	$0.23	$0.63	$44.37	$68.13
$60.00	$47.50	Jul 17	$0.30	$0.43	$0.73	$46.77	$60.73
$57.50	$45.00	Jul 17	$0.52	$0.23	$0.75	$44.25	$58.25
$62.50	$45.00	Jul 17	$0.53	$0.23	$0.76	$44.24	$63.26
$67.50	$47.50	Jul 17	$0.40	$0.43	$0.83	$46.67	$68.33
$57.50	$47.50	Jul 17	$0.52	$0.43	$0.95	$46.55	$58.45
$62.50	$47.50	Jul 17	$0.53	$0.43	$0.96	$46.54	$63.46
$60.00	$50.00	Jul 17	$0.30	$0.83	$1.13	$48.87	$61.13
$67.50	$50.00	Jul 17	$0.40	$0.83	$1.23	$48.77	$68.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.25, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
55/58	62/65	Jul 17	$2.10	$0.40	5.25	$55.40	$64.60
50/52	55/58	Jul 17	$1.73	$0.77	2.25	$50.77	$56.73
45/48	50/52	Jul 17	$1.65	$0.85	1.94	$45.85	$51.65
42/45	50/52	Jul 17	$1.60	$0.90	1.78	$43.40	$51.60
52/55	62/65	Jul 17	$1.55	$0.95	1.63	$53.45	$64.05
50/52	62/65	Jul 17	$1.52	$0.98	1.55	$50.98	$64.02
48/50	52/55	Jul 17	$1.47	$1.03	1.43	$48.53	$53.97
52/55	58/60	Jul 17	$1.37	$1.13	1.21	$53.63	$58.87
50/52	58/60	Jul 17	$1.34	$1.16	1.16	$51.16	$58.84
45/48	52/55	Jul 17	$1.27	$1.23	1.03	$46.23	$53.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 34.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$52.50	$55.00	Jul 17	$0.38	$2.12	5.58
$55.00	$57.50	$60.00	Jul 17	$0.39	$2.11	5.41
$57.50	$60.00	$62.50	Jul 17	$0.45	$2.05	4.56
$52.50	$55.00	$57.50	Jul 17	$0.46	$2.04	4.43
$62.50	$65.00	$67.50	Jul 17	$0.67	$1.83	2.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Jul 17	$0.07	$2.43	34.71
$40.00	$42.50	$45.00	Jul 17	$0.15	$2.35	15.67
$45.00	$47.50	$50.00	Jul 17	$0.20	$2.30	11.50
$60.00	$62.50	$65.00	Jul 17	$0.30	$2.20	7.33
$52.50	$55.00	$57.50	Jul 17	$0.55	$1.95	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.03, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.50	$55.00	1:2	Jul 17	-$0.06	$2.44
$57.50	$60.00	1:2	Jul 17	-$0.08	$2.42
$65.00	$67.50	1:2	Jul 17	-$0.67	$1.83
$50.00	$52.50	1:2	Jul 17	-$0.75	$1.75
$60.00	$62.50	1:2	Jul 17	-$0.76	$1.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$45.00	1:2	Jul 17	-$0.03	$2.47
$50.00	$47.50	1:2	Jul 17	-$0.03	$2.47
$42.50	$40.00	1:2	Jul 17	-$0.08	$2.42
$40.00	$37.50	1:2	Jul 17	-$0.22	$2.28
$55.00	$52.50	1:2	Jul 17	-$0.80	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.80%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Jul 17	$0.95	0.34	4.1%	1.80%	5.87%	8	1.3K
$57.50	Jul 17	$0.35	0.19	8.8%	0.66%	9.46%	4	1.3K
$60.00	Jul 17	$0.15	0.12	13.5%	0.28%	13.81%	--	558

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 224

Total Puts 640

Put/Call Ratio 2.86

Net Difference -416

Prior's Put/Call Breakdown

Total Calls 6,796

Total Puts 503

Put/Call Ratio 0.07

Net Difference 6,293

Prior 7-Day Put/Call Summary

Total Calls 11,836

Total Puts 2,562

Average Put/Call Ratio 0.38

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card