Tour v309
ARE
ALEXANDRIA REAL ESTA REIT
$47.88 -1.30%
(7/9 18:10) ◀
|
Friday, July 10, 2026 (6:09pm)
January 2026
|
▶ (7/13 18:09)
◀ 7/10 18:09 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,409
Calls: 1,024 (73%)
Puts: 385 (27%)
Prior (07/09) 681
Calls: 184 (27%)
Puts: 497 (73%)
Current vs Prior +106.90%
Calls: +456.52% (Calls)
Puts: -22.54% (Puts)
Prior 7-Day Total 7,819
Calls: 3,752 (48%)
Puts: 4,067 (52%)
Prior 7-Day Average 1,117
Calls: 536 (48%)
Puts: 581 (52%)
Current vs Prior 7-Day Avg +26.14%
Calls: +91.04%
Puts: -33.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $301.8K
Calls: $152.4K (51%)
Puts: $149.4K (49%)
Prior (07/09) $564.5K
Calls: $44.4K (8%)
Puts: $520.0K (92%)
Current vs Prior -46.53%
Calls: +243.01%
Puts: -71.27%
Prior 7-Day Total $2.38M
Calls: $714.3K (30%)
Puts: $1.67M (70%)
Prior 7-Day Average $340.1K
Calls: $102.0K (30%)
Puts: $238.1K (70%)
Current vs Prior 7-Day Avg -11.25%
Calls: +49.39%
Puts: -37.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.38
Prior (07/09) 2.70
Current vs Prior -86.08%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -74.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 55,622
Calls: 25,324 (46%)
Puts: 30,298 (54%)
Prior (07/09) 20,310
Calls: 9,569 (47%)
Puts: 10,741 (53%)
Current vs Prior +173.87%
Prior 7-Day Total 273,712
Calls: 128,193 (47%)
Puts: 145,519 (53%)
Prior 7-Day Average 39,101
Calls: 18,313 (47%)
Puts: 20,788 (53%)
Current vs Prior 7-Day Avg +42.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.16% | 12.39%6.16% | 12.39%
Prior 5.52% | 12.68%5.52% | 12.68%
Current vs Prior +11.52% | -2.31%+11.52% | -2.31%
Prior 7-Day Avg 7.73% | 14.02%7.73% | 14.02%
Current vs 7-Day Avg -20.33% | -11.69%-20.34% | -11.69%
Prior 7-Day Eod 5.52% | 12.68%-- | --
Current vs 7-Day Eod +11.52% | -2.31%-- | --
Sentiment BEARISHBEARISH

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 63.37% | 51.08%
Calls: 76.06% | 54.55%
Puts: 50.68% | 47.62%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 107% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (1,024 calls vs 385 puts). P/C ratio dropping 86% - sentiment shifting bullish. Rising open interest (up 174%) 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 BEARISH
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

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. 11 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 176.009.60$7.8046.2%--1.0014
$42.50Jul 173.507.10$5.3067.9%--0.9631
$45.00Aug 213.505.10$4.3037.2%10.7027
$47.50Jul 171.202.90$2.0582.9%4000.6526
$47.50Aug 211.854.80$3.3388.6%--0.5615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.603.00$2.3060.9%21.003.0K
$52.50Jul 172.805.30$4.0561.7%231.00191
$55.00Jul 175.608.00$6.8035.3%--1.00967
$55.00Aug 216.508.50$7.5026.7%--0.80180
$52.50Aug 215.106.00$5.5516.2%50.72148

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 929, top 400)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 171.202.90$2.0582.9%4000.6526
$55.00Aug 210.551.00$0.7857.7%2520.20483
$52.50Jul 170.000.20$0.10200.0%530.091.1K
$55.00Jul 170.050.30$0.18138.9%280.091.2K
$50.00Aug 211.552.30$1.9239.1%200.4254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.200.35$0.2853.6%420.15917
$47.50Jul 170.751.05$0.9033.3%420.38850
$45.00Aug 211.101.70$1.4042.9%340.30138
$52.50Jul 172.805.30$4.0561.7%231.00191
$47.50Aug 211.503.70$2.6084.6%50.44411

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 32.6%, max 45.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2164.8%44.4%45.7%2801.7K
$47.50Jul 17Aug 2151.5%44.2%16.4%40041
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2164.8%44.4%45.7%--1.1K
$40.00Jul 17Aug 2167.0%47.5%41.0%21.8K
$42.50Jul 17Aug 2162.6%46.7%34.0%51.4K
$45.00Jul 17Aug 2154.2%42.1%29.0%761.1K
$47.50Jul 17Aug 2151.5%44.2%16.4%471.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 12.89, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Jul 17$0.30$2.20$0.307.33$50.30
$52.50$55.00Aug 21$0.37$2.13$0.375.76$52.87
$50.00$52.50Aug 21$0.77$1.73$0.772.25$50.77
$45.00$47.50Aug 21$0.97$1.53$0.971.58$45.97
$47.50$50.00Aug 21$1.41$1.09$1.410.77$48.91
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Jul 17$0.18$2.32$0.1812.89$44.82
$42.50$40.00Aug 21$0.45$2.05$0.454.56$42.05
$45.00$42.50Aug 21$0.50$2.00$0.504.00$44.50
$47.50$45.00Jul 17$0.62$1.88$0.623.03$46.88
$47.50$45.00Aug 21$1.20$1.30$1.201.08$46.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.55, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$50.00Jul 17$1.65$1.65$0.851.94$49.15
$42.50$47.50Jul 17$3.25$3.25$1.751.86$45.75
$47.50$50.00Aug 21$1.41$1.41$1.091.29$48.91
$45.00$47.50Aug 21$0.97$0.97$1.530.63$45.97
$50.00$52.50Aug 21$0.77$0.77$1.730.45$50.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$52.50Aug 21$1.95$1.95$0.553.55$53.05
$52.50$50.00Jul 17$1.75$1.75$0.752.33$50.75
$50.00$47.50Aug 21$1.48$1.48$1.021.45$48.52
$52.50$50.00Aug 21$1.47$1.47$1.031.43$51.03
$50.00$47.50Jul 17$1.40$1.40$1.101.27$48.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.13, cheapest $0.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.6064.8%44.4%
$52.50Jul 17Aug 21$1.0539.7%41.9%
$47.50Jul 17Aug 21$1.2851.5%44.2%
$50.00Jul 17Aug 21$1.5234.5%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.4267.0%47.5%
$55.00Jul 17Aug 21$0.7064.8%44.4%
$42.50Jul 17Aug 21$0.8062.6%46.7%
$45.00Jul 17Aug 21$1.1254.2%42.1%
$52.50Jul 17Aug 21$1.5039.7%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.64% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.40$2.30$2.70$47.30$52.705.64%
$47.50Jul 17$2.05$0.90$2.95$44.55$50.456.16%
$52.50Jul 17$0.10$4.05$4.15$48.35$56.658.67%
$42.50Jul 17$5.30$0.10$5.40$37.10$47.9011.28%
$45.00Aug 21$4.30$1.40$5.70$39.30$50.7011.90%
$47.50Aug 21$3.33$2.60$5.93$41.57$53.4312.39%
$50.00Aug 21$1.92$4.08$6.00$44.00$56.0012.53%
$52.50Aug 21$1.15$5.55$6.70$45.80$59.2013.99%
$55.00Jul 17$0.18$6.80$6.98$48.02$61.9814.58%
$40.00Jul 17$7.80$0.03$7.83$32.17$47.8316.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.42% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$42.50Jul 17$0.10$0.10$0.20$42.30$52.70
$55.00$42.50Jul 17$0.18$0.10$0.28$42.22$55.28
$52.50$45.00Jul 17$0.10$0.28$0.38$44.62$52.88
$55.00$45.00Jul 17$0.18$0.28$0.46$44.54$55.46
$50.00$42.50Jul 17$0.40$0.10$0.50$42.00$50.50
$50.00$45.00Jul 17$0.40$0.28$0.68$44.32$50.68
$52.50$47.50Jul 17$0.10$0.90$1.00$46.50$53.50
$55.00$47.50Jul 17$0.18$0.90$1.08$46.42$56.08
$55.00$40.00Aug 21$0.78$0.45$1.23$38.77$56.23
$50.00$47.50Jul 17$0.40$0.90$1.30$46.20$51.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.72, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/52Aug 21$1.97$0.533.72$45.53$51.97
42/4548/50Aug 21$1.91$0.593.24$43.09$49.41
40/4248/50Aug 21$1.86$0.642.91$40.64$49.36
48/5052/55Aug 21$1.85$0.652.85$48.15$54.35
42/4548/50Jul 17$1.83$0.672.73$43.17$49.33
45/4852/55Aug 21$1.57$0.931.69$45.93$54.07
40/4245/48Aug 21$1.42$1.081.31$41.08$46.42
42/4550/52Aug 21$1.27$1.231.03$43.73$51.27
40/4250/52Aug 21$1.22$1.280.95$41.28$51.22
45/4850/52Jul 17$0.92$1.580.58$46.58$50.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 21.73, cheapest $0.11)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.38$2.125.58
$50.00$52.50$55.00Aug 21$0.40$2.105.25
$47.50$50.00$52.50Aug 21$0.64$1.862.91
$47.50$50.00$52.50Jul 17$1.35$1.150.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.11$2.3921.73
$45.00$47.50$50.00Aug 21$0.28$2.227.93
$47.50$50.00$52.50Jul 17$0.35$2.156.14
$42.50$45.00$47.50Jul 17$0.44$2.064.68
$50.00$52.50$55.00Aug 21$0.48$2.024.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Jul 17-$0.26$2.24
$50.00$52.501:2Aug 21-$0.38$2.12
$52.50$55.001:2Aug 21-$0.41$2.09
$47.50$50.001:2Aug 21-$0.51$1.99
$45.00$47.501:2Aug 21-$2.36$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21$0.00$2.50
$47.50$45.001:2Aug 21-$0.20$2.30
$45.00$42.501:2Aug 21-$0.40$2.10
$52.50$50.001:2Jul 17-$0.55$1.95
$50.00$47.501:2Aug 21-$1.12$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.24%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$1.550.424.4%3.24%7.66%2054
$52.50Aug 21$0.800.299.7%1.67%11.32%--281
$55.00Aug 21$0.550.2014.9%1.15%16.02%252483
$50.00Jul 17$0.300.294.4%0.63%5.05%13705

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 1,024
Total Puts 385
Put/Call Ratio 0.38
Net Difference 639

Prior's Put/Call Breakdown

Total Calls 184
Total Puts 497
Put/Call Ratio 2.70
Net Difference -313

Prior 7-Day Put/Call Summary

Total Calls 3,752
Total Puts 4,067
Average Put/Call Ratio 1.50
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