Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $102.81 as of 1/22/2025 9:45:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.10 | 40.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 31.10 | 35.20 | 27.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 26.20 | 30.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 21.60 | 25.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 16.60 | 20.00 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 87.50 | 14.40 | 17.60 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 12.10 | 14.80 | 8.72 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.94 | 0.01 | -0.03 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 92.50 | 10.10 | 13.10 | 10.84 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.90 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 7.40 | 10.20 | 6.40 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.85 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 97.50 | 6.20 | 7.00 | 6.53 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.77 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 4.60 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 109 | 0.26 | 0.68 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 1.30 | 2.45 | 2.35 | 0.00 | 0.00% | 0 | 271 | 0.22 | 0.42 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 0.60 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 1,156 | 0.23 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 307 | 0.25 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 436 | 0.45 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 87.50 | 0.05 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.03 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.31 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 92.50 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 504 | 0.28 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 97.50 | 0.95 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 179 | 0.27 | -0.23 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 1.60 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 393 | 0.26 | -0.32 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 3.80 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 153 | 0.24 | -0.58 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 5.80 | 9.50 | 13.01 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.81 | 0.04 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 10.70 | 13.30 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 15.90 | 18.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 20.10 | 24.00 | 25.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 25.10 | 29.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 30.10 | 34.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 35.10 | 39.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 40.10 | 44.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 45.10 | 49.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |