Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $72.11 as of 6/13/2025 8:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 15.30 | 19.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 10.10 | 13.90 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 62.50 | 7.90 | 11.30 | 7.15 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 5.30 | 9.00 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.98 | 0.02 | -0.02 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 67.50 | 2.65 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.92 | 0.05 | -0.04 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 2.05 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 500 | 0.78 | 0.75 | 0.10 | -0.08 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 2.10 | 0.88 | -0.39 | -30.71% | 47 | 310 | 0.40 | 0.46 | 0.12 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.25 | 0.55 | 0.28 | -0.29 | -50.88% | 85 | 518 | 0.35 | 0.18 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 0.05 | 0.25 | 0.12 | -0.13 | -52.00% | 25 | 261 | 0.37 | 0.04 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | -0.15 | -60.00% | 21 | 554 | 0.48 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 219 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.95 | 0.02 | -0.03 | -60.00% | 2 | 237 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.20 | 0.13 | -0.02 | -13.34% | 2 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.12 | +0.02 | +20.00% | 2 | 322 | 0.48 | -0.02 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.30 | 0.11 | -0.09 | -45.00% | 1 | 291 | 0.42 | -0.08 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.25 | 0.65 | 0.46 | +0.01 | +2.23% | 15 | 2,073 | 0.30 | -0.25 | 0.10 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 1.10 | 1.70 | 1.55 | +0.36 | +30.26% | 16 | 198 | 0.75 | -0.54 | 0.12 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 2.80 | 3.70 | 2.35 | +0.35 | +17.50% | 1 | 51 | 0.45 | -0.82 | 0.08 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 3.80 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 23 | 1.08 | -0.96 | 0.03 | -0.02 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 6.10 | 10.10 | 9.30 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.99 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 82.50 | 8.60 | 12.50 | 8.73 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 11.20 | 15.00 | 12.12 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 16.20 | 20.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 95.00 | 21.20 | 24.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 26.20 | 29.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 31.20 | 34.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 36.20 | 39.90 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 41.20 | 45.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 46.00 | 50.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |