Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $95.71 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.80 | 37.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 29.50 | 32.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 24.50 | 27.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 19.20 | 22.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 13.70 | 17.70 | % | 0 | 0 | 0.62 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 8.90 | 12.10 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 87.50 | 7.30 | 10.10 | % | 0 | 0 | 0.28 | 0.80 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 5.90 | 7.80 | 6.72 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.72 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 92.50 | 3.90 | 5.50 | % | 0 | 0 | 0.24 | 0.62 | 0.04 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 3.60 | 3.90 | 3.58 | -0.42 | -10.50% | 3 | 2 | 0.27 | 0.52 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.50 | 2.30 | 2.70 | 2.35 | -0.40 | -14.55% | 2 | 25 | 0.25 | 0.41 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 1.70 | 1.85 | 1.55 | -0.60 | -27.91% | 3 | 69 | 0.27 | 0.31 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.65 | 0.80 | 0.68 | -0.02 | -2.86% | 5 | 20 | 0.26 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.07 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.05 | 0.65 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.35 | 0.50 | % | 0 | 0 | 0.34 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.85 | 0.95 | 0.95 | +0.10 | +11.77% | 3 | 24 | 0.31 | -0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 87.50 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.20 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 1.85 | 2.05 | 2.00 | +0.55 | +37.94% | 52 | 7 | 0.29 | -0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 92.50 | 2.75 | 2.90 | 2.80 | +0.18 | +6.87% | 11 | 13 | 0.28 | -0.38 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 3.80 | 4.00 | 3.86 | +0.91 | +30.85% | 43 | 17 | 0.28 | -0.48 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 97.50 | 5.10 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.59 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 6.60 | 7.10 | % | 0 | 0 | 0.26 | -0.69 | 0.04 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 8.80 | 12.90 | % | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 13.60 | 17.60 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 18.60 | 22.50 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 23.60 | 26.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 28.60 | 31.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 33.60 | 36.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 38.60 | 41.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 43.60 | 46.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 48.60 | 51.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |