ARE - Options Database

ARE

ALEXANDRIA REAL ESTA REIT

$53.01 +0.30%

$53.02 (+0.02%)🌙

as of 07/01 06:09 PM

(6/30 18:09) ◀

Wednesday, July 1, 2026 (6:09pm)

▶ (7/2 18:10)

◀ 7/1 18:09 ▶

Option Volume

Detail

ℹ

Current (07/01) 817

Calls: 503 (62%)

Puts: 314 (38%)

Prior (06/30) 864

Calls: 224 (26%)

Puts: 640 (74%)

Current vs Prior -5.44%

Calls: +124.55% (Calls)

Puts: -50.94% (Puts)

Prior 7-Day Total 14,439

Calls: 11,451 (79%)

Puts: 2,988 (21%)

Prior 7-Day Average 2,062

Calls: 1,635 (79%)

Puts: 426 (21%)

Current vs Prior 7-Day Avg -60.39%

Calls: -69.25%

Puts: -26.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $244.0K

Calls: $89.4K (37%)

Puts: $154.6K (63%)

Prior (06/30) $204.5K

Calls: $62.7K (31%)

Puts: $141.8K (69%)

Current vs Prior +19.32%

Calls: +42.53%

Puts: +9.06%

Prior 7-Day Total $8.64M

Calls: $7.62M (88%)

Puts: $1.01M (12%)

Prior 7-Day Average $1.23M

Calls: $1.09M (88%)

Puts: $144.9K (12%)

Current vs Prior 7-Day Avg -80.22%

Calls: -91.79%

Puts: +6.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.62

Prior (06/30) 2.86

Current vs Prior -78.15%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -15.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 52,805

Calls: 24,234 (46%)

Puts: 28,571 (54%)

Prior (06/30) 52,569

Calls: 24,142 (46%)

Puts: 28,427 (54%)

Current vs Prior +0.45%

Prior 7-Day Total 184,668

Calls: 98,481 (53%)

Puts: 86,187 (47%)

Prior 7-Day Average 26,381

Calls: 14,068 (53%)

Puts: 12,312 (47%)

Current vs Prior 7-Day Avg +100.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.75% | 15.94%

Prior 10.03% | 15.99%

Current vs Prior -2.75% | -0.30%

Prior 7-Day Avg 11.18% | 16.92%

Current vs 7-Day Avg -12.75% | -5.77%

Prior 7-Day Eod 10.03% | 15.99%

Current vs 7-Day Eod -2.75% | -0.30%

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 34.68% | 32.12%

Calls: 40.30% | 33.21%

Puts: 29.06% | 31.04%

Current vs 7-Day Avg +82.73% | +59.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($154.6K). Bullish P/C ratio of 0.62. P/C ratio dropping 78% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 0.82, highest 0.96)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	12.00	15.00	$13.50	22.2%	--	0.96	15
$42.50	Jul 17	8.90	12.80	$10.85	35.9%	2	0.94	32
$50.00	Jul 17	3.60	4.20	$3.90	15.4%	3	0.75	482
$52.50	Jul 17	2.00	2.35	$2.17	16.1%	10	0.56	991

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	10.50	13.20	$11.85	22.8%	--	0.92	53
$67.50	Jul 17	12.40	16.30	$14.35	27.2%	--	0.90	31
$60.00	Jul 17	5.90	8.30	$7.10	33.8%	5	0.89	66
$62.50	Jul 17	8.00	11.30	$9.65	34.2%	--	0.85	30
$57.50	Jul 17	2.75	6.80	$4.78	84.7%	--	0.80	24

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 80, top 25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Jul 17	0.35	0.65	$0.50	60.0%	25	0.20	1.3K
$52.50	Jul 17	2.00	2.35	$2.17	16.1%	10	0.56	991
$65.00	Jul 17	0.05	0.20	$0.13	115.4%	5	0.05	1.2K
$50.00	Jul 17	3.60	4.20	$3.90	15.4%	3	0.75	482
$55.00	Jul 17	0.95	1.25	$1.10	27.3%	3	0.36	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Jul 17	0.30	0.50	$0.40	50.0%	7	0.14	709
$45.00	Jul 17	0.10	0.35	$0.22	113.6%	6	0.08	904
$60.00	Jul 17	5.90	8.30	$7.10	33.8%	5	0.89	66
$40.00	Jul 17	0.05	0.25	$0.15	133.3%	3	0.04	1.7K
$55.00	Jul 17	2.80	3.20	$3.00	13.3%	3	0.64	966

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. 8 found (best R:R 12.89, avg 5.14)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.50	$60.00	Jul 17	$0.25	$2.25	$0.25	9.00	$57.75
$62.50	$65.00	Jul 17	$0.37	$2.13	$0.37	5.76	$62.87
$55.00	$57.50	Jul 17	$0.60	$1.90	$0.60	3.17	$55.60
$52.50	$55.00	Jul 17	$1.07	$1.43	$1.07	1.34	$53.57

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$45.00	Jul 17	$0.18	$2.32	$0.18	12.89	$47.32
$50.00	$47.50	Jul 17	$0.35	$2.15	$0.35	6.14	$49.65
$52.50	$50.00	Jul 17	$0.80	$1.70	$0.80	2.12	$51.70
$55.00	$52.50	Jul 17	$1.45	$1.05	$1.45	0.72	$53.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 12.89, avg 3.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$50.00	Jul 17	$6.95	$6.95	$0.55	12.64	$49.45
$50.00	$52.50	Jul 17	$1.73	$1.73	$0.77	2.25	$51.73
$52.50	$55.00	Jul 17	$1.07	$1.07	$1.43	0.75	$53.57
$55.00	$57.50	Jul 17	$0.60	$0.60	$1.90	0.32	$55.60
$62.50	$65.00	Jul 17	$0.37	$0.37	$2.13	0.17	$62.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$57.50	Jul 17	$2.32	$2.32	$0.18	12.89	$57.68
$65.00	$62.50	Jul 17	$2.20	$2.20	$0.30	7.33	$62.80
$57.50	$55.00	Jul 17	$1.78	$1.78	$0.72	2.47	$55.72
$55.00	$52.50	Jul 17	$1.45	$1.45	$1.05	1.38	$53.55
$52.50	$50.00	Jul 17	$0.80	$0.80	$1.70	0.47	$51.70

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 7.02% of stock, avg 16.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.50	Jul 17	$2.17	$1.55	$3.72	$48.78	$56.22	7.02%
$55.00	Jul 17	$1.10	$3.00	$4.10	$50.90	$59.10	7.73%
$50.00	Jul 17	$3.90	$0.75	$4.65	$45.35	$54.65	8.77%
$57.50	Jul 17	$0.50	$4.78	$5.28	$52.22	$62.78	9.96%
$60.00	Jul 17	$0.25	$7.10	$7.35	$52.65	$67.35	13.87%
$62.50	Jul 17	$0.50	$9.65	$10.15	$52.35	$72.65	19.15%
$42.50	Jul 17	$10.85	$0.23	$11.08	$31.42	$53.58	20.90%
$65.00	Jul 17	$0.13	$11.85	$11.98	$53.02	$76.98	22.60%
$40.00	Jul 17	$13.50	$0.15	$13.65	$26.35	$53.65	25.75%
$67.50	Jul 17	$0.28	$14.35	$14.63	$52.87	$82.13	27.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.89% of stock, avg 2.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$45.00	Jul 17	$0.25	$0.22	$0.47	$44.53	$60.47
$60.00	$42.50	Jul 17	$0.25	$0.23	$0.48	$42.02	$60.48
$67.50	$45.00	Jul 17	$0.28	$0.22	$0.50	$44.50	$68.00
$67.50	$42.50	Jul 17	$0.28	$0.23	$0.51	$41.99	$68.01
$60.00	$47.50	Jul 17	$0.25	$0.40	$0.65	$46.85	$60.65
$67.50	$47.50	Jul 17	$0.28	$0.40	$0.68	$46.82	$68.18
$57.50	$45.00	Jul 17	$0.50	$0.22	$0.72	$44.28	$58.22
$62.50	$45.00	Jul 17	$0.50	$0.22	$0.72	$44.28	$63.22
$57.50	$42.50	Jul 17	$0.50	$0.23	$0.73	$41.77	$58.23
$62.50	$42.50	Jul 17	$0.50	$0.23	$0.73	$41.77	$63.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 6.14, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
55/58	62/65	Jul 17	$2.15	$0.35	6.14	$55.35	$64.65
45/48	50/52	Jul 17	$1.91	$0.59	3.24	$45.59	$51.91
52/55	62/65	Jul 17	$1.82	$0.68	2.68	$53.18	$64.32
52/55	58/60	Jul 17	$1.70	$0.80	2.12	$53.30	$59.20
48/50	52/55	Jul 17	$1.42	$1.08	1.31	$48.58	$53.92
50/52	55/58	Jul 17	$1.40	$1.10	1.27	$51.10	$56.40
45/48	52/55	Jul 17	$1.25	$1.25	1.00	$46.25	$53.75
50/52	62/65	Jul 17	$1.17	$1.33	0.88	$51.33	$63.67
50/52	58/60	Jul 17	$1.05	$1.45	0.72	$51.45	$58.55
48/50	55/58	Jul 17	$0.95	$1.55	0.61	$49.05	$55.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 30.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$57.50	$60.00	Jul 17	$0.35	$2.15	6.14
$52.50	$55.00	$57.50	Jul 17	$0.47	$2.03	4.32
$57.50	$60.00	$62.50	Jul 17	$0.50	$2.00	4.00
$62.50	$65.00	$67.50	Jul 17	$0.52	$1.98	3.81
$50.00	$52.50	$55.00	Jul 17	$0.66	$1.84	2.79

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Jul 17	$0.08	$2.42	30.25
$45.00	$47.50	$50.00	Jul 17	$0.17	$2.33	13.71
$42.50	$45.00	$47.50	Jul 17	$0.19	$2.31	12.16
$57.50	$60.00	$62.50	Jul 17	$0.23	$2.27	9.87
$62.50	$65.00	$67.50	Jul 17	$0.30	$2.20	7.33

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 $--, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.50	$60.00	1:2	Jul 17	$0.00	$2.50
$52.50	$55.00	1:2	Jul 17	-$0.03	$2.47
$65.00	$67.50	1:2	Jul 17	-$0.43	$2.07
$50.00	$52.50	1:2	Jul 17	-$0.44	$2.06
$60.00	$62.50	1:2	Jul 17	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$45.00	1:2	Jul 17	-$0.04	$2.46
$50.00	$47.50	1:2	Jul 17	-$0.05	$2.45
$42.50	$40.00	1:2	Jul 17	-$0.07	$2.43
$55.00	$52.50	1:2	Jul 17	-$0.10	$2.40
$40.00	$37.50	1:2	Jul 17	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.79%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Jul 17	$0.95	0.36	3.8%	1.79%	5.55%	3	1.3K
$57.50	Jul 17	$0.35	0.20	8.5%	0.66%	9.13%	25	1.3K
$60.00	Jul 17	$0.15	0.11	13.2%	0.28%	13.47%	1	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 503

Total Puts 314

Put/Call Ratio 0.62

Net Difference 189

Prior's Put/Call Breakdown

Total Calls 224

Total Puts 640

Put/Call Ratio 2.86

Net Difference -416

Prior 7-Day Put/Call Summary

Total Calls 11,451

Total Puts 2,988

Average Put/Call Ratio 0.74

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...

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