Tour v297
ARE
ALEXANDRIA REAL ESTA REIT
$49.41 -0.92%
(7/6 18:09) ◀
|
Tuesday, July 7, 2026 (6:09pm)
January 2026
|
▶ (7/8 18:10)
◀ 7/7 18:09 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,398
Calls: 783 (56%)
Puts: 615 (44%)
Prior (07/06) 1,118
Calls: 636 (57%)
Puts: 482 (43%)
Current vs Prior +25.04%
Calls: +23.11% (Calls)
Puts: +27.59% (Puts)
Prior 7-Day Total 13,854
Calls: 10,819 (78%)
Puts: 3,035 (22%)
Prior 7-Day Average 1,979
Calls: 1,545 (78%)
Puts: 433 (22%)
Current vs Prior 7-Day Avg -29.36%
Calls: -49.34%
Puts: +41.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $343.2K
Calls: $142.7K (42%)
Puts: $200.5K (58%)
Prior (07/06) $289.0K
Calls: $148.2K (51%)
Puts: $140.8K (49%)
Current vs Prior +18.77%
Calls: -3.65%
Puts: +42.37%
Prior 7-Day Total $8.55M
Calls: $7.52M (88%)
Puts: $1.04M (12%)
Prior 7-Day Average $1.22M
Calls: $1.07M (88%)
Puts: $148.5K (12%)
Current vs Prior 7-Day Avg -71.91%
Calls: -86.70%
Puts: +35.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.79
Prior (07/06) 0.76
Current vs Prior +3.64%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -19.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 53,773
Calls: 24,754 (46%)
Puts: 29,019 (54%)
Prior (07/06) 53,391
Calls: 24,653 (46%)
Puts: 28,738 (54%)
Current vs Prior +0.72%
Prior 7-Day Total 249,850
Calls: 121,068 (48%)
Puts: 128,782 (52%)
Prior 7-Day Average 35,692
Calls: 17,295 (48%)
Puts: 18,397 (52%)
Current vs Prior 7-Day Avg +50.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.07% | 11.60%6.07% | 11.60%
Prior 6.42% | 13.43%6.42% | 13.43%
Current vs Prior -5.38% | -13.68%-5.38% | -13.68%
Prior 7-Day Avg 9.99% | 15.67%9.99% | 15.67%
Current vs 7-Day Avg -39.23% | -26.00%-39.24% | -26.00%
Prior 7-Day Eod 6.42% | 13.43%-- | --
Current vs 7-Day Eod -5.38% | -13.68%-- | --
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 54.69% | 41.91%
Calls: 64.93% | 45.13%
Puts: 44.45% | 38.70%
Current vs 7-Day Avg +15.88% | +21.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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

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. 13 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 177.9010.50$9.2028.3%--0.9414
$42.50Jul 175.609.50$7.5551.7%--0.8531
$45.00Aug 215.108.20$6.6546.6%--0.7827
$47.50Jul 171.804.50$3.1585.7%70.74--
$47.50Aug 212.705.10$3.9061.5%--0.6215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.606.80$5.7038.6%60.94968
$57.50Jul 175.809.10$7.4544.3%--0.9324
$52.50Jul 172.654.90$3.7859.5%50.87223
$55.00Aug 214.306.90$5.6046.4%20.74180
$52.50Aug 214.405.10$4.7514.7%230.58118

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.0K, top 285)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.302.60$1.45158.6%2850.50523
$52.50Jul 170.200.55$0.3892.1%1690.221.0K
$55.00Aug 210.501.70$1.10109.1%320.26406
$55.00Jul 170.200.35$0.2853.6%260.131.3K
$47.50Jul 171.804.50$3.1585.7%70.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.550.90$0.7347.9%1770.27735
$50.00Jul 171.201.90$1.5545.2%870.522.9K
$47.50Aug 211.752.55$2.1537.2%800.38100
$42.50Aug 210.201.10$0.65138.5%530.1579
$45.00Aug 210.401.45$0.93112.9%370.2379

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 43.2%, max 138.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Jul 17Aug 2170.3%42.8%64.2%31.3K
$55.00Jul 17Aug 2151.7%43.7%18.3%581.7K
$47.50Jul 17Aug 2151.1%43.5%17.5%715
$50.00Jul 17Aug 2146.4%42.6%8.9%286571
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 21105.4%44.3%138.1%531.3K
$40.00Jul 17Aug 2194.8%48.4%95.8%131.8K
$45.00Jul 17Aug 2154.8%37.9%44.6%37995
$55.00Jul 17Aug 2151.7%43.7%18.3%81.1K
$47.50Jul 17Aug 2151.1%43.5%17.5%257835

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.00, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$57.50Aug 21$0.47$2.03$0.474.32$55.47
$50.00$52.50Jul 17$1.07$1.43$1.071.34$51.07
$47.50$50.00Aug 21$1.30$1.20$1.300.92$48.80
$52.50$55.00Aug 21$1.55$0.95$1.550.61$54.05
$40.00$42.50Jul 17$1.65$0.85$1.650.52$41.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.25$2.25$0.259.00$42.25
$45.00$42.50Aug 21$0.28$2.22$0.287.93$44.72
$47.50$45.00Jul 17$0.45$2.05$0.454.56$47.05
$42.50$40.00Jul 17$0.53$1.97$0.533.72$41.97
$50.00$47.50Jul 17$0.82$1.68$0.822.05$49.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 8.26, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$47.50Jul 17$4.40$4.40$0.607.33$46.90
$47.50$50.00Jul 17$1.70$1.70$0.802.12$49.20
$40.00$42.50Jul 17$1.65$1.65$0.851.94$41.65
$52.50$55.00Aug 21$1.55$1.55$0.951.63$54.05
$47.50$50.00Aug 21$1.30$1.30$1.201.08$48.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$50.00Jul 17$2.23$2.23$0.278.26$50.27
$55.00$52.50Jul 17$1.92$1.92$0.583.31$53.08
$57.50$55.00Jul 17$1.75$1.75$0.752.33$55.75
$52.50$50.00Aug 21$1.62$1.62$0.881.84$50.88
$47.50$45.00Aug 21$1.22$1.22$1.280.95$46.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.01, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$0.3070.3%42.8%
$47.50Jul 17Aug 21$0.7551.1%43.5%
$55.00Jul 17Aug 21$0.8251.7%43.7%
$50.00Jul 17Aug 21$1.1546.4%42.6%
$52.50Jul 17Aug 21$2.2738.3%57.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1594.8%48.4%
$45.00Jul 17Aug 21$0.6554.8%37.9%
$52.50Jul 17Aug 21$0.9738.3%57.3%
$47.50Jul 17Aug 21$1.4251.1%43.5%
$50.00Jul 17Aug 21$1.5846.4%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.07% of stock, avg 12.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$1.45$1.55$3.00$47.00$53.006.07%
$47.50Jul 17$3.15$0.73$3.88$43.62$51.387.85%
$52.50Jul 17$0.38$3.78$4.16$48.34$56.668.42%
$50.00Aug 21$2.60$3.13$5.73$44.27$55.7311.60%
$55.00Jul 17$0.28$5.70$5.98$49.02$60.9812.10%
$47.50Aug 21$3.90$2.15$6.05$41.45$53.5512.24%
$55.00Aug 21$1.10$5.60$6.70$48.30$61.7013.56%
$52.50Aug 21$2.65$4.75$7.40$45.10$59.9014.98%
$45.00Aug 21$6.65$0.93$7.58$37.42$52.5815.34%
$57.50Jul 17$0.33$7.45$7.78$49.72$65.2815.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.07% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Jul 17$0.28$0.25$0.53$39.47$55.53
$55.00$45.00Jul 17$0.28$0.28$0.56$44.44$55.56
$57.50$40.00Jul 17$0.33$0.25$0.58$39.42$58.08
$57.50$45.00Jul 17$0.33$0.28$0.61$44.39$58.11
$52.50$40.00Jul 17$0.38$0.25$0.63$39.37$53.13
$52.50$45.00Jul 17$0.38$0.28$0.66$44.34$53.16
$55.00$47.50Jul 17$0.28$0.73$1.01$46.49$56.01
$57.50$40.00Aug 21$0.63$0.40$1.03$38.97$58.53
$55.00$42.50Jul 17$0.28$0.78$1.06$41.44$56.06
$57.50$47.50Jul 17$0.33$0.73$1.06$46.44$58.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 8.26, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4248/50Jul 17$2.23$0.278.26$40.27$49.73
50/5255/58Aug 21$2.09$0.415.10$50.41$57.09
42/4552/55Aug 21$1.83$0.672.73$43.17$54.33
40/4252/55Aug 21$1.80$0.702.57$40.70$54.30
45/4855/58Aug 21$1.69$0.812.09$45.81$56.69
40/4250/52Jul 17$1.60$0.901.78$40.90$51.60
42/4548/50Aug 21$1.58$0.921.72$43.42$49.08
40/4248/50Aug 21$1.55$0.951.63$40.95$49.05
45/4850/52Jul 17$1.52$0.981.55$45.98$51.52
48/5055/58Aug 21$1.45$1.051.38$48.55$56.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Jul 17$0.15$2.3515.67
$47.50$50.00$52.50Jul 17$0.63$1.872.97
$50.00$52.50$55.00Jul 17$0.97$1.531.58
$52.50$55.00$57.50Aug 21$1.08$1.421.31
$47.50$50.00$52.50Aug 21$1.35$1.150.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Jul 17$0.37$2.135.76
$47.50$50.00$52.50Aug 21$0.64$1.862.91
$42.50$45.00$47.50Aug 21$0.94$1.561.66
$42.50$45.00$47.50Jul 17$0.95$1.551.63
$47.50$50.00$52.50Jul 17$1.41$1.090.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.15, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Aug 21-$0.16$2.34
$52.50$55.001:2Jul 17-$0.18$2.32
$55.00$57.501:2Jul 17-$0.38$2.12
$45.00$47.501:2Aug 21-$1.15$1.35
$47.50$50.001:2Aug 21-$1.30$1.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.15$2.35
$45.00$42.501:2Aug 21-$0.37$2.13
$50.00$47.501:2Aug 21-$1.17$1.33
$45.00$42.501:2Jul 17-$1.28$1.22
$52.50$50.001:2Aug 21-$1.51$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.24%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 21$1.600.416.2%3.24%9.49%2280
$50.00Aug 21$1.500.491.2%3.04%4.23%148
$55.00Aug 21$0.500.2611.3%1.01%12.33%32406
$50.00Jul 17$0.300.501.2%0.61%1.80%285523
$57.50Aug 21$0.300.1716.4%0.61%16.98%361
$52.50Jul 17$0.200.226.2%0.40%6.66%1691.0K
$55.00Jul 17$0.200.1311.3%0.40%11.72%261.3K

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 783
Total Puts 615
Put/Call Ratio 0.79
Net Difference 168

Prior's Put/Call Breakdown

Total Calls 636
Total Puts 482
Put/Call Ratio 0.76
Net Difference 154

Prior 7-Day Put/Call Summary

Total Calls 10,819
Total Puts 3,035
Average Put/Call Ratio 0.97
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