Tour v334
ARE
ALEXANDRIA REAL ESTA REIT
$47.50 -1.21%
(7/13 18:09) ◀
|
Tuesday, July 14, 2026 (6:24pm)
January 2026
|
▶ (7/15 18:18)
◀ 7/14 18:24 ▶

Option Volume

Detail
ℹ
Current (07/14) 823
Calls: 494 (60%)
Puts: 329 (40%)
Prior (07/13) 1,272
Calls: 526 (41%)
Puts: 746 (59%)
Current vs Prior -35.30%
Calls: -6.08% (Calls)
Puts: -55.90% (Puts)
Prior 7-Day Total 8,819
Calls: 4,575 (52%)
Puts: 4,244 (48%)
Prior 7-Day Average 1,259
Calls: 653 (52%)
Puts: 606 (48%)
Current vs Prior 7-Day Avg -34.68%
Calls: -24.42%
Puts: -45.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $304.0K
Calls: $84.9K (28%)
Puts: $219.1K (72%)
Prior (07/13) $331.3K
Calls: $70.6K (21%)
Puts: $260.7K (79%)
Current vs Prior -8.26%
Calls: +20.21%
Puts: -15.97%
Prior 7-Day Total $2.57M
Calls: $785.2K (31%)
Puts: $1.78M (69%)
Prior 7-Day Average $366.5K
Calls: $112.2K (31%)
Puts: $254.3K (69%)
Current vs Prior 7-Day Avg -17.07%
Calls: -24.36%
Puts: -13.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.67
Prior (07/13) 1.42
Current vs Prior -53.04%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -46.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 23,527
Calls: 11,812 (50%)
Puts: 11,715 (50%)
Prior (07/13) 55,940
Calls: 26,007 (46%)
Puts: 29,933 (54%)
Current vs Prior -57.94%
Prior 7-Day Total 279,900
Calls: 131,148 (47%)
Puts: 148,752 (53%)
Prior 7-Day Average 39,985
Calls: 18,735 (47%)
Puts: 21,250 (53%)
Current vs Prior 7-Day Avg -41.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.17% | 12.38%4.17% | 12.38%
Prior 4.58% | 12.13%4.58% | 12.13%
Current vs Prior -8.90% | +2.09%-8.90% | +2.09%
Prior 7-Day Avg 6.44% | 12.96%6.44% | 12.96%
Current vs 7-Day Avg -35.29% | -4.52%-35.30% | -4.52%
Prior 7-Day Eod 4.58% | 12.13%4.58% | 12.13%
Current vs 7-Day Eod -8.90% | +2.09%-8.90% | +2.09%
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 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

Moderately bearish flow with 72% put dollar volume ($219.1K). Bullish P/C ratio of 0.67. P/C ratio dropping 53% - sentiment shifting bullish. Declining open interest (down 58%) indicates positions being closed.

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 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 1 of results (avg 7.7%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 212.502.70$2.607.7%340.45418

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. 9 found (avg delta 0.77, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 177.108.50$7.8017.9%20.9214
$47.50Aug 212.254.30$3.2862.5%10.56--
$47.50Jul 170.801.20$1.0040.0%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 173.105.40$4.2554.1%300.94152
$55.00Jul 176.807.90$7.3515.0%30.93450
$55.00Aug 215.808.40$7.1036.6%240.86187
$50.00Jul 172.403.30$2.8531.6%250.832.9K
$52.50Aug 214.807.10$5.9538.7%70.75167

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 469, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.150.30$0.2268.2%1080.17795
$55.00Jul 170.000.15$0.08187.5%1040.051.3K
$52.50Aug 210.801.35$1.0850.9%690.28285
$50.00Aug 211.552.90$2.2360.5%90.4373
$52.50Jul 170.000.10$0.05200.0%60.041.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 212.502.70$2.607.7%340.45418
$52.50Jul 173.105.40$4.2554.1%300.94152
$50.00Jul 172.403.30$2.8531.6%250.832.9K
$45.00Aug 210.851.80$1.3371.4%240.30313
$55.00Aug 215.808.40$7.1036.6%240.86187

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 51.7%, max 122.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2164.9%42.8%51.4%751.4K
$47.50Jul 17Aug 2157.9%46.2%25.3%2--
$50.00Jul 17Aug 2158.8%49.7%18.3%117868
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2195.1%42.7%122.5%27637
$40.00Jul 17Aug 21142.2%65.1%118.5%2--
$52.50Jul 17Aug 2164.9%42.8%51.4%37319
$45.00Jul 17Aug 2157.2%42.6%34.3%291.2K
$47.50Jul 17Aug 2157.9%46.2%25.3%471.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 13.71, avg 2.87)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Jul 17$0.17$2.33$0.1713.71$50.17
$47.50$50.00Jul 17$0.78$1.72$0.782.21$48.28
$47.50$50.00Aug 21$1.05$1.45$1.051.38$48.55
$50.00$52.50Aug 21$1.15$1.35$1.151.17$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Aug 21$0.55$1.95$0.553.55$44.45
$47.50$45.00Jul 17$0.80$1.70$0.802.12$46.70
$50.00$47.50Aug 21$0.95$1.55$0.951.63$49.05
$55.00$52.50Aug 21$1.15$1.35$1.151.17$53.85
$47.50$45.00Aug 21$1.27$1.23$1.270.97$46.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 9.71, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$47.50Jul 17$6.80$6.80$0.709.71$46.80
$50.00$52.50Aug 21$1.15$1.15$1.350.85$51.15
$47.50$50.00Aug 21$1.05$1.05$1.450.72$48.55
$47.50$50.00Jul 17$0.78$0.78$1.720.45$48.28
$50.00$52.50Jul 17$0.17$0.17$2.330.07$50.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$1.87$1.87$0.632.97$48.13
$52.50$50.00Jul 17$1.40$1.40$1.101.27$51.10
$47.50$45.00Aug 21$1.27$1.27$1.231.03$46.23
$55.00$52.50Aug 21$1.15$1.15$1.350.85$53.85
$50.00$47.50Aug 21$0.95$0.95$1.550.61$49.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.41, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$1.0364.9%42.8%
$50.00Jul 17Aug 21$2.0158.8%49.7%
$47.50Jul 17Aug 21$2.2857.9%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.7058.8%49.7%
$40.00Jul 17Aug 21$0.75142.2%65.1%
$45.00Jul 17Aug 21$1.1557.2%42.6%
$47.50Jul 17Aug 21$1.6257.9%46.2%
$52.50Jul 17Aug 21$1.7064.9%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.17% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.00$0.98$1.98$45.52$49.484.17%
$50.00Jul 17$0.22$2.85$3.07$46.93$53.076.46%
$52.50Jul 17$0.05$4.25$4.30$48.20$56.809.05%
$50.00Aug 21$2.23$3.55$5.78$44.22$55.7812.17%
$47.50Aug 21$3.28$2.60$5.88$41.62$53.3812.38%
$52.50Aug 21$1.08$5.95$7.03$45.47$59.5314.80%
$55.00Jul 17$0.08$7.35$7.43$47.57$62.4315.64%
$40.00Jul 17$7.80$0.23$8.03$31.97$48.0316.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.84% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Jul 17$0.22$0.18$0.40$44.60$50.40
$50.00$40.00Jul 17$0.22$0.23$0.45$39.55$50.45
$50.00$47.50Jul 17$0.22$0.98$1.20$46.30$51.20
$52.50$42.50Aug 21$1.08$0.78$1.86$40.64$54.36
$52.50$40.00Aug 21$1.08$0.98$2.06$37.94$54.56
$52.50$45.00Aug 21$1.08$1.33$2.41$42.59$54.91
$50.00$42.50Aug 21$2.23$0.78$3.01$39.49$53.01
$50.00$40.00Aug 21$2.23$0.98$3.21$36.79$53.21
$50.00$45.00Aug 21$2.23$1.33$3.56$41.44$53.56
$52.50$47.50Aug 21$1.08$2.60$3.68$43.82$56.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.12, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4550/52Aug 21$1.70$0.802.12$43.30$51.70
42/4548/50Aug 21$1.60$0.901.78$43.40$49.10
45/4850/52Jul 17$0.97$1.530.63$46.53$50.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.20$2.3011.50
$47.50$50.00$52.50Jul 17$0.61$1.893.10
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$0.72$1.782.47
$40.00$42.50$45.00Aug 21$0.75$1.752.33
$45.00$47.50$50.00Jul 17$1.07$1.431.34
$47.50$50.00$52.50Aug 21$1.45$1.050.72
$50.00$52.50$55.00Jul 17$1.70$0.800.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.28, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Jul 17-$0.11$2.39
$47.50$50.001:2Aug 21-$1.18$1.32
$50.00$52.501:2Aug 21$0.07$2.43
$50.00$52.501:2Jul 17$0.12$2.38
$47.50$50.001:2Jul 17$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$40.001:2Jul 17-$0.28$4.72
$47.50$45.001:2Aug 21-$0.06$2.44
$45.00$42.501:2Aug 21-$0.23$2.27
$55.00$52.501:2Jul 17-$1.15$1.35
$52.50$50.001:2Aug 21-$1.15$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.74%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$2.250.560.0%4.74%4.74%1--
$50.00Aug 21$1.550.435.3%3.26%8.53%973
$47.50Jul 17$0.800.510.0%1.68%1.68%1--
$52.50Aug 21$0.800.2810.5%1.68%12.21%69285
$50.00Jul 17$0.150.175.3%0.32%5.58%108795

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 494
Total Puts 329
Put/Call Ratio 0.67
Net Difference 165

Prior's Put/Call Breakdown

Total Calls 526
Total Puts 746
Put/Call Ratio 1.42
Net Difference -220

Prior 7-Day Put/Call Summary

Total Calls 4,575
Total Puts 4,244
Average Put/Call Ratio 1.26
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