Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $95.57 as of 2/21/2025 7:45:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.70 | 38.50 | 37.45 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 28.70 | 33.50 | 58.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 23.80 | 28.40 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 18.80 | 23.50 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 14.40 | 18.40 | 19.99 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.91 | 0.01 | -0.02 | 12/19/2024 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 9.80 | 13.70 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 87.50 | 7.70 | 11.10 | % | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 90.00 | 5.70 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 165 | 0.25 | 0.71 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 4.60 | 6.20 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.63 | 0.04 | -0.03 | 1/16/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 4.00 | 4.40 | 4.56 | -0.44 | -8.80% | 48 | 25 | 0.28 | 0.53 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 2.65 | 3.30 | 2.75 | -0.25 | -8.34% | 1 | 11 | 0.28 | 0.43 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 1.90 | 3.40 | 1.90 | -0.13 | -6.41% | 1 | 90 | 0.31 | 0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.70 | 1.20 | 0.80 | -0.10 | -11.12% | 1 | 94 | 0.27 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.35 | 0.80 | 0.40 | -0.26 | -39.40% | 2 | 63 | 0.30 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.05 | 1.00 | 0.20 | -0.10 | -33.34% | 1 | 231 | 0.33 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.05 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 716 | 0.33 | 0.07 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 360 | 0.36 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.10 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 79 | 0.50 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | -0.09 | -31.04% | 5 | 45 | 0.43 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.70 | 0.15 | -0.15 | -50.00% | 6 | 164 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 222 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 3.90 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.04 | 0.01 | -0.01 | 1/15/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 0.50 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 159 | 0.35 | -0.09 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 0.65 | 1.20 | 0.90 | -0.13 | -12.63% | 2 | 191 | 0.31 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 1.10 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.22 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 1.70 | 2.30 | 2.10 | -0.16 | -7.08% | 4 | 135 | 0.28 | -0.29 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 2.50 | 3.00 | 3.00 | -0.09 | -2.92% | 2 | 34 | 0.28 | -0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 3.40 | 4.50 | 4.20 | +0.10 | +2.44% | 1 | 495 | 0.27 | -0.47 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 4.80 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 45 | 0.26 | -0.57 | 0.04 | -0.03 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 6.20 | 7.20 | 7.10 | +0.08 | +1.14% | 15 | 388 | 0.25 | -0.67 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 10.60 | 11.30 | 11.36 | -0.74 | -6.12% | 5 | 84 | 0.26 | -0.79 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 14.20 | 17.10 | 16.57 | 0.00 | 0.00% | 0 | 75 | 0.48 | -0.87 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 19.00 | 22.10 | 14.70 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.91 | 0.01 | -0.02 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 22.60 | 27.50 | 22.09 | 0.00 | 0.00% | 0 | 62 | 0.62 | -0.93 | 0.01 | -0.02 | 12/26/2024 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 28.10 | 31.90 | 27.80 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.95 | 0.01 | -0.01 | 1/3/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 33.70 | 36.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 38.00 | 41.90 | 24.42 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 42.50 | 46.80 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 47.50 | 52.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 52.50 | 57.20 | 34.32 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 57.50 | 62.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 62.50 | 67.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 67.50 | 72.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 72.50 | 77.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 175.00 | 77.50 | 82.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 180.00 | 82.50 | 87.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |