Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $94.47 as of 2/4/2025 8:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.10 | 32.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 23.20 | 27.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 18.60 | 22.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 14.10 | 16.30 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 9.60 | 12.10 | % | 0 | 0 | 0.37 | 0.85 | 0.02 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 6.50 | 7.00 | 8.92 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.72 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 4.80 | 5.30 | % | 0 | 0 | 0.28 | 0.63 | 0.04 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 3.50 | 3.90 | 3.70 | % | 14 | 0 | 0.28 | 0.52 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 97.50 | 2.30 | 2.70 | 2.70 | -0.70 | -20.59% | 27 | 27 | 0.27 | 0.41 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 1.45 | 1.80 | 1.85 | +0.05 | +2.78% | 10 | 16 | 0.26 | 0.31 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 0.25 | 0.85 | 0.67 | -0.23 | -25.56% | 4 | 529 | 0.27 | 0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.20 | 0.50 | 0.30 | -0.05 | -14.29% | 3 | 74 | 0.29 | 0.08 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.05 | 0.35 | 0.35 | -0.37 | -51.39% | 1 | 2 | 0.30 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 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 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 0.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.35 | -0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.60 | 0.80 | 0.72 | -0.03 | -4.00% | 14 | 46 | 0.30 | -0.15 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 1.50 | 1.90 | 1.80 | +0.05 | +2.86% | 3 | 76 | 0.28 | -0.28 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 92.50 | 2.15 | 2.70 | 2.65 | +0.05 | +1.93% | 1 | 112 | 0.27 | -0.37 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 3.00 | 3.80 | 3.72 | +0.42 | +12.73% | 1 | 1,051 | 0.26 | -0.48 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 4.70 | 5.20 | 4.81 | +0.51 | +11.86% | 1 | 14 | 0.26 | -0.59 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 6.10 | 6.80 | 6.54 | +0.30 | +4.81% | 2 | 44 | 0.25 | -0.69 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 8.60 | 11.00 | 8.74 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.84 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 13.50 | 17.40 | 14.32 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.92 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 18.40 | 22.30 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 120.00 | 23.00 | 27.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 28.00 | 32.90 | 30.50 | +7.38 | +31.92% | 20 | 20 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 33.00 | 37.70 | 28.09 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 38.30 | 42.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 43.30 | 47.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 48.30 | 52.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |