Tour v492
ARE
ALEXANDRIA REAL ESTA REIT
$48.48 -3.23%
$49.44 (+1.98%)🌙
as of 08/06 06:19 PM
(8/5 18:26) ◀
|
Thursday, August 6, 2026 (6:19pm)
January 2026
|
▶
◀ 8/6 18:19

Option Volume

Detail
ℹ
Current (08/06) 2,086
Calls: 271 (13%)
Puts: 1,815 (87%)
Prior (08/05) 1,162
Calls: 434 (37%)
Puts: 728 (63%)
Current vs Prior +79.52%
Calls: -37.56% (Calls)
Puts: +149.31% (Puts)
Prior 7-Day Total 13,436
Calls: 8,178 (61%)
Puts: 5,258 (39%)
Prior 7-Day Average 1,919
Calls: 1,168 (61%)
Puts: 751 (39%)
Current vs Prior 7-Day Avg +8.68%
Calls: -76.80%
Puts: +141.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $434.7K
Calls: $24.5K (6%)
Puts: $410.2K (94%)
Prior (08/05) $301.4K
Calls: $129.5K (43%)
Puts: $171.9K (57%)
Current vs Prior +44.22%
Calls: -81.07%
Puts: +138.62%
Prior 7-Day Total $2.37M
Calls: $1.16M (49%)
Puts: $1.21M (51%)
Prior 7-Day Average $338.4K
Calls: $165.2K (49%)
Puts: $173.1K (51%)
Current vs Prior 7-Day Avg +28.49%
Calls: -85.16%
Puts: +136.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 6.70
Prior (08/05) 1.68
Current vs Prior +299.27%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg +282.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 21,402
Calls: 11,017 (51%)
Puts: 10,385 (49%)
Prior (08/05) 21,336
Calls: 11,922 (56%)
Puts: 9,414 (44%)
Current vs Prior +0.31%
Prior 7-Day Total 185,252
Calls: 99,753 (54%)
Puts: 85,499 (46%)
Prior 7-Day Average 26,464
Calls: 14,250 (54%)
Puts: 12,214 (46%)
Current vs Prior 7-Day Avg -19.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.50% | 11.92%
Prior 9.38% | 13.13%
Current vs Prior -9.41% | -9.22%
Prior 7-Day Avg 10.45% | 13.81%
Current vs 7-Day Avg -18.68% | -13.68%
Prior 7-Day Eod 9.38% | 13.13%
Current vs 7-Day Eod -9.41% | -9.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.57% | 13.71%
Calls: 14.46% | 14.08%
Puts: 16.67% | 13.33%
Prior 15.57% | 13.71%
Calls: 14.46% | 14.08%
Puts: 16.67% | 13.33%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.84% | 29.59%
Calls: 40.58% | 31.09%
Puts: 31.10% | 28.08%
Current vs 7-Day Avg -56.56% | -53.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($410.2K) vs calls ($24.5K). Above-average activity with volume up 80% vs prior. Extreme bearish P/C ratio of 6.70 - heavy put buying. P/C ratio rising 299% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 4 found (avg delta 0.65, highest 0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 211.903.80$2.8566.7%40.6530
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 213.405.00$4.2038.1%20.78--
$50.00Aug 211.802.65$2.2338.1%1.7K0.631.8K
$50.00Sep 183.103.60$3.3514.9%90.5520

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.9K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.150.35$0.2580.0%1100.121.6K
$57.50Aug 210.050.15$0.10100.0%90.05384
$47.50Aug 211.903.80$2.8566.7%40.6530
$50.00Aug 210.801.20$1.0040.0%40.41170
$52.50Aug 210.101.45$0.78173.1%40.27414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.802.65$2.2338.1%1.7K0.631.8K
$47.50Aug 210.751.80$1.2782.7%390.37765
$50.00Sep 183.103.60$3.3514.9%90.5520
$45.00Sep 180.851.65$1.2564.0%50.28317
$42.50Sep 180.400.80$0.6066.7%30.16105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 26.5%, max 50.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Aug 21Sep 1850.6%34.5%46.7%5485
$55.00Aug 21Sep 1846.1%41.1%12.0%1111.6K
$57.50Aug 21Sep 1847.4%44.6%6.4%11384
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 21Sep 1861.2%40.8%50.0%4536
$47.50Aug 21Sep 1849.5%42.1%17.6%40902

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 15.67, avg 7.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$57.50Aug 21$0.15$2.35$0.1515.67$55.15
$52.50$55.00Sep 18$0.15$2.35$0.1515.67$52.65
$55.00$57.50Sep 18$0.21$2.29$0.2110.90$55.21
$50.00$52.50Aug 21$0.22$2.28$0.2210.36$50.22
$52.50$55.00Aug 21$0.53$1.97$0.533.72$53.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.22$2.28$0.2210.36$42.28
$47.50$42.50Aug 21$0.92$4.08$0.924.43$46.58
$45.00$42.50Sep 18$0.65$1.85$0.652.85$44.35
$50.00$47.50Aug 21$0.96$1.54$0.961.60$49.04
$50.00$47.50Sep 18$1.02$1.48$1.021.45$48.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 3.72, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$50.00Aug 21$1.85$1.85$0.652.85$49.35
$52.50$55.00Aug 21$0.53$0.53$1.970.27$53.03
$50.00$52.50Aug 21$0.22$0.22$2.280.10$50.22
$55.00$57.50Sep 18$0.21$0.21$2.290.09$55.21
$55.00$57.50Aug 21$0.15$0.15$2.350.06$55.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$50.00Aug 21$1.97$1.97$0.533.72$50.53
$47.50$45.00Sep 18$1.08$1.08$1.420.76$46.42
$50.00$47.50Sep 18$1.02$1.02$1.480.69$48.98
$50.00$47.50Aug 21$0.96$0.96$1.540.62$49.04
$45.00$42.50Sep 18$0.65$0.65$1.850.35$44.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.57, cheapest $0.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 21Sep 18$0.1050.6%34.5%
$57.50Aug 21Sep 18$0.4247.4%44.6%
$55.00Aug 21Sep 18$0.4846.1%41.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 21Sep 18$0.2561.2%40.8%
$47.50Aug 21Sep 18$1.0649.5%42.1%
$50.00Aug 21Sep 18$1.1236.2%43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.66% of stock, avg 8.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$1.00$2.23$3.23$46.77$53.236.66%
$47.50Aug 21$2.85$1.27$4.12$43.38$51.628.50%
$52.50Aug 21$0.78$4.20$4.98$47.52$57.4810.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.93% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$42.50Aug 21$0.10$0.35$0.45$42.05$57.95
$55.00$42.50Aug 21$0.25$0.35$0.60$41.90$55.60
$57.50$42.50Sep 18$0.52$0.60$1.12$41.38$58.62
$52.50$42.50Aug 21$0.78$0.35$1.13$41.37$53.63
$55.00$42.50Sep 18$0.73$0.60$1.33$41.17$56.33
$50.00$42.50Aug 21$1.00$0.35$1.35$41.15$51.35
$57.50$47.50Aug 21$0.10$1.27$1.37$46.13$58.87
$52.50$42.50Sep 18$0.88$0.60$1.48$41.02$53.98
$55.00$47.50Aug 21$0.25$1.27$1.52$45.98$56.52
$57.50$45.00Sep 18$0.52$1.25$1.77$43.23$59.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.58, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5255/58Aug 21$2.12$0.385.58$50.38$57.12
40/4248/50Aug 21$2.07$0.434.81$40.43$49.57
48/5052/55Aug 21$1.49$1.011.48$48.51$53.99
45/4855/58Sep 18$1.29$1.211.07$46.21$56.29
45/4852/55Sep 18$1.23$1.270.97$46.27$53.73
48/5055/58Sep 18$1.23$1.270.97$48.77$56.23
48/5052/55Sep 18$1.17$1.330.88$48.83$53.67
48/5055/58Aug 21$1.11$1.390.80$48.89$56.11
42/4555/58Sep 18$0.86$1.640.52$44.14$55.86
42/4552/55Sep 18$0.80$1.700.47$44.20$53.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 18.23, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Aug 21$0.13$2.3718.23
$52.50$55.00$57.50Aug 21$0.38$2.125.58
$47.50$50.00$52.50Aug 21$1.63$0.870.53
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Sep 18$0.43$2.074.81
$47.50$50.00$52.50Aug 21$1.01$1.491.48

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 $-0.06, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Aug 21-$0.06$2.44
$55.00$57.501:2Sep 18-$0.31$2.19
$50.00$52.501:2Aug 21-$0.56$1.94
$52.50$55.001:2Sep 18-$0.58$1.92
$55.00$57.501:2Aug 21$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Sep 18-$0.17$2.33
$52.50$50.001:2Aug 21-$0.26$2.24
$50.00$47.501:2Aug 21-$0.31$2.19
$50.00$47.501:2Sep 18-$1.31$1.19
$47.50$42.501:2Aug 21$0.57$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.65%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.800.413.1%1.65%4.79%4170
$55.00Sep 18$0.450.2013.4%0.93%14.38%1--
$57.50Sep 18$0.350.1518.6%0.72%19.33%2--
$55.00Aug 21$0.150.1213.4%0.31%13.76%1101.6K
$52.50Aug 21$0.100.278.3%0.21%8.50%4414
$52.50Sep 18$0.100.278.3%0.21%8.50%171

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 271
Total Puts 1,815
Put/Call Ratio 6.70
Net Difference -1,544

Prior's Put/Call Breakdown

Total Calls 434
Total Puts 728
Put/Call Ratio 1.68
Net Difference -294

Prior 7-Day Put/Call Summary

Total Calls 8,178
Total Puts 5,258
Average Put/Call Ratio 1.75
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