ARE - Options Database

ARE

ALEXANDRIA REAL ESTA REIT

$49.87 -5.15%

(7/2 18:10) ◀

Monday, July 6, 2026 (6:09pm)

▶ (7/7 18:09)

◀ 7/6 18:09 ▶

Option Volume

Detail

ℹ

Current (07/06) 1,118

Calls: 636 (57%)

Puts: 482 (43%)

Prior (07/02) 504

Calls: 181 (36%)

Puts: 323 (64%)

Current vs Prior +121.83%

Calls: +251.38% (Calls)

Puts: +49.23% (Puts)

Prior 7-Day Total 13,326

Calls: 10,596 (80%)

Puts: 2,730 (20%)

Prior 7-Day Average 1,903

Calls: 1,513 (80%)

Puts: 390 (20%)

Current vs Prior 7-Day Avg -41.27%

Calls: -57.98%

Puts: +23.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $289.0K

Calls: $148.2K (51%)

Puts: $140.8K (49%)

Prior (07/02) $173.8K

Calls: $45.5K (26%)

Puts: $128.3K (74%)

Current vs Prior +66.25%

Calls: +225.44%

Puts: +9.76%

Prior 7-Day Total $8.40M

Calls: $7.43M (88%)

Puts: $966.1K (12%)

Prior 7-Day Average $1.20M

Calls: $1.06M (88%)

Puts: $138.0K (12%)

Current vs Prior 7-Day Avg -75.91%

Calls: -86.05%

Puts: +2.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.76

Prior (07/02) 1.78

Current vs Prior -57.53%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -18.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 53,391

Calls: 24,653 (46%)

Puts: 28,738 (54%)

Prior (07/02) 16,590

Calls: 7,253 (44%)

Puts: 9,337 (56%)

Current vs Prior +221.83%

Prior 7-Day Total 213,880

Calls: 104,729 (49%)

Puts: 109,151 (51%)

Prior 7-Day Average 30,554

Calls: 14,961 (49%)

Puts: 15,593 (51%)

Current vs Prior 7-Day Avg +74.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.42% | 13.43%6.42% | 13.43%

Prior 10.56% | 14.17%10.56% | 14.17%

Current vs Prior -39.21% | -5.18%-39.24% | -5.19%

Prior 7-Day Avg 10.69% | 16.22%10.69% | 16.22%

Current vs 7-Day Avg -39.99% | -17.17%-39.99% | -17.17%

Prior 7-Day Eod 10.56% | 14.17%-- | --

Current vs 7-Day Eod -39.21% | -5.18%-- | --

Sentiment BULLISHBULLISH

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 47.63% | 36.71%

Calls: 56.26% | 39.38%

Puts: 38.99% | 34.05%

Current vs 7-Day Avg +33.06% | +39.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. P/C ratio dropping 58% - sentiment shifting bullish. Rising open interest (up 222%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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. 8 found (avg delta 0.84, highest 0.95)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	9.00	11.90	$10.45	27.8%	--	0.94	14
$42.50	Jul 17	6.90	8.70	$7.80	23.1%	--	0.90	31
$50.00	Jul 17	1.35	1.75	$1.55	25.8%	45	0.50	482

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	8.40	11.30	$9.85	29.4%	--	0.95	61
$62.50	Jul 17	11.30	13.90	$12.60	20.6%	--	0.94	28
$57.50	Jul 17	5.90	8.70	$7.30	38.4%	1	0.89	24
$55.00	Jul 17	4.30	6.60	$5.45	42.2%	--	0.87	968
$52.50	Jul 17	2.05	4.00	$3.03	64.4%	11	0.73	223

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 301, top 60)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.20	0.35	$0.28	53.6%	60	0.13	1.3K
$60.00	Jul 17	0.00	0.20	$0.10	200.0%	54	0.05	558
$50.00	Jul 17	1.35	1.75	$1.55	25.8%	45	0.50	482
$52.50	Jul 17	0.50	0.80	$0.65	46.2%	17	0.27	1.0K
$57.50	Jul 17	0.05	0.50	$0.28	160.7%	8	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Jul 17	0.55	1.55	$1.05	95.2%	47	0.30	701
$45.00	Jul 17	0.25	0.45	$0.35	57.1%	38	0.14	904
$50.00	Jul 17	1.50	1.80	$1.65	18.2%	11	0.50	2.9K
$52.50	Jul 17	2.05	4.00	$3.03	64.4%	11	0.73	223
$42.50	Jul 17	0.05	0.55	$0.30	166.7%	5	0.10	1.2K

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. 7 found (best R:R 12.89, avg 5.50)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.50	$60.00	Jul 17	$0.18	$2.32	$0.18	12.89	$57.68
$52.50	$55.00	Jul 17	$0.37	$2.13	$0.37	5.76	$52.87
$50.00	$52.50	Jul 17	$0.90	$1.60	$0.90	1.78	$50.90

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.20	$2.30	$0.20	11.50	$42.30
$50.00	$47.50	Jul 17	$0.60	$1.90	$0.60	3.17	$49.40
$47.50	$45.00	Jul 17	$0.70	$1.80	$0.70	2.57	$46.80
$52.50	$50.00	Jul 17	$1.38	$1.12	$1.38	0.81	$51.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.00, avg 1.19)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$50.00	Jul 17	$6.25	$6.25	$1.25	5.00	$48.75
$50.00	$52.50	Jul 17	$0.90	$0.90	$1.60	0.56	$50.90
$52.50	$55.00	Jul 17	$0.37	$0.37	$2.13	0.17	$52.87
$57.50	$60.00	Jul 17	$0.18	$0.18	$2.32	0.08	$57.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.50	$55.00	Jul 17	$1.85	$1.85	$0.65	2.85	$55.65
$52.50	$50.00	Jul 17	$1.38	$1.38	$1.12	1.23	$51.12
$47.50	$45.00	Jul 17	$0.70	$0.70	$1.80	0.39	$46.80
$50.00	$47.50	Jul 17	$0.60	$0.60	$1.90	0.32	$49.40
$42.50	$40.00	Jul 17	$0.20	$0.20	$2.30	0.09	$42.30

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. 8 found (cheapest 6.42% of stock, avg 15.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$1.55	$1.65	$3.20	$46.80	$53.20	6.42%
$52.50	Jul 17	$0.65	$3.03	$3.68	$48.82	$56.18	7.38%
$55.00	Jul 17	$0.28	$5.45	$5.73	$49.27	$60.73	11.49%
$57.50	Jul 17	$0.28	$7.30	$7.58	$49.92	$65.08	15.20%
$42.50	Jul 17	$7.80	$0.30	$8.10	$34.40	$50.60	16.24%
$60.00	Jul 17	$0.10	$9.85	$9.95	$50.05	$69.95	19.95%
$40.00	Jul 17	$10.45	$0.10	$10.55	$29.45	$50.55	21.16%
$62.50	Jul 17	$0.18	$12.60	$12.78	$49.72	$75.28	25.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.96% of stock, avg 2.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$42.50	Jul 17	$0.18	$0.30	$0.48	$42.02	$62.98
$62.50	$45.00	Jul 17	$0.18	$0.35	$0.53	$44.47	$63.03
$55.00	$42.50	Jul 17	$0.28	$0.30	$0.58	$41.92	$55.58
$57.50	$42.50	Jul 17	$0.28	$0.30	$0.58	$41.92	$58.08
$55.00	$45.00	Jul 17	$0.28	$0.35	$0.63	$44.37	$55.63
$57.50	$45.00	Jul 17	$0.28	$0.35	$0.63	$44.37	$58.13
$52.50	$42.50	Jul 17	$0.65	$0.30	$0.95	$41.55	$53.45
$52.50	$45.00	Jul 17	$0.65	$0.35	$1.00	$44.00	$53.50
$62.50	$47.50	Jul 17	$0.18	$1.05	$1.23	$46.27	$63.73
$55.00	$47.50	Jul 17	$0.28	$1.05	$1.33	$46.17	$56.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.78, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/48	50/52	Jul 17	$1.60	$0.90	1.78	$45.90	$51.60
50/52	58/60	Jul 17	$1.56	$0.94	1.66	$50.94	$59.06
40/42	50/52	Jul 17	$1.10	$1.40	0.79	$41.40	$51.10
45/48	52/55	Jul 17	$1.07	$1.43	0.75	$46.43	$53.57
48/50	52/55	Jul 17	$0.97	$1.53	0.63	$49.03	$53.47
45/48	58/60	Jul 17	$0.88	$1.62	0.54	$46.62	$58.38
48/50	58/60	Jul 17	$0.78	$1.72	0.45	$49.22	$58.28
40/42	52/55	Jul 17	$0.57	$1.93	0.30	$41.93	$53.07
40/42	58/60	Jul 17	$0.38	$2.12	0.18	$42.12	$57.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.20)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$57.50	$60.00	$62.50	Jul 17	$0.26	$2.24	8.62
$52.50	$55.00	$57.50	Jul 17	$0.37	$2.13	5.76
$50.00	$52.50	$55.00	Jul 17	$0.53	$1.97	3.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$57.50	$60.00	$62.50	Jul 17	$0.20	$2.30	11.50
$37.50	$40.00	$42.50	Jul 17	$0.25	$2.25	9.00
$42.50	$45.00	$47.50	Jul 17	$0.65	$1.85	2.85
$55.00	$57.50	$60.00	Jul 17	$0.70	$1.80	2.57
$47.50	$50.00	$52.50	Jul 17	$0.78	$1.72	2.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.20, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.50	1:2	Jul 17	-$0.26	$2.24
$55.00	$57.50	1:2	Jul 17	-$0.28	$2.22
$42.50	$50.00	1:2	Jul 17	$4.70	$2.80
$57.50	$60.00	1:2	Jul 17	$0.08	$2.42
$52.50	$55.00	1:2	Jul 17	$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Jul 17	-$0.20	$2.30
$45.00	$42.50	1:2	Jul 17	-$0.25	$2.25
$52.50	$50.00	1:2	Jul 17	-$0.27	$2.23
$50.00	$47.50	1:2	Jul 17	-$0.45	$2.05
$55.00	$52.50	1:2	Jul 17	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.71%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Jul 17	$1.35	0.50	0.3%	2.71%	2.97%	45	482
$52.50	Jul 17	$0.50	0.27	5.3%	1.00%	6.28%	17	1.0K
$55.00	Jul 17	$0.20	0.13	10.3%	0.40%	10.69%	60	1.3K

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 636

Total Puts 482

Put/Call Ratio 0.76

Net Difference 154

Prior's Put/Call Breakdown

Total Calls 181

Total Puts 323

Put/Call Ratio 1.78

Net Difference -142

Prior 7-Day Put/Call Summary

Total Calls 10,596

Total Puts 2,730

Average Put/Call Ratio 0.93

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