Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $75.88 as of 4/25/2025 8:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.70 | 23.70 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 60.00 | 15.70 | 18.20 | % | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 65.00 | 11.10 | 13.80 | % | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 67.50 | 9.60 | 11.70 | % | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 70.00 | 8.20 | 9.20 | % | 0 | 0 | 0.43 | 0.74 | 0.03 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 72.50 | 6.40 | 7.30 | % | 0 | 0 | 0.40 | 0.67 | 0.03 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 75.00 | 4.80 | 5.80 | % | 0 | 0 | 0.39 | 0.58 | 0.04 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 77.50 | 3.50 | 4.10 | 3.90 | -0.80 | -17.03% | 79 | 16 | 0.36 | 0.49 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 2.55 | 2.95 | 2.70 | -0.90 | -25.00% | 3 | 145 | 0.35 | 0.39 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 82.50 | 1.70 | 2.25 | 1.94 | -0.61 | -23.93% | 22 | 14 | 0.35 | 0.31 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 1.10 | 1.40 | 1.15 | -0.62 | -35.03% | 1 | 87 | 0.33 | 0.25 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.40 | 1.10 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.16 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.08 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 5.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.65 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 60.00 | 0.45 | 0.65 | 0.50 | -0.20 | -28.58% | 10 | 1 | 0.47 | -0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.95 | 1.05 | 1.00 | % | 1 | 0 | 0.42 | -0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST | |
| 67.50 | 1.30 | 1.65 | 1.35 | -0.20 | -12.91% | 1 | 42 | 0.41 | -0.20 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 1.80 | 2.25 | 1.85 | -0.15 | -7.50% | 686 | 46 | 0.40 | -0.26 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 2.50 | 3.00 | 2.60 | +0.10 | +4.00% | 3 | 7 | 0.38 | -0.33 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 3.40 | 4.20 | 3.64 | +0.24 | +7.06% | 3 | 6 | 0.38 | -0.42 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 77.50 | 4.60 | 5.30 | 4.82 | +0.62 | +14.77% | 3 | 2 | 0.36 | -0.51 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 6.00 | 6.70 | 6.12 | +0.23 | +3.91% | 2 | 4 | 0.35 | -0.61 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 82.50 | 7.70 | 8.70 | % | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.04 | 4/25/2025 3:59:50 PM EST | |||
| 85.00 | 9.10 | 12.00 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.75 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 12.70 | 15.40 | % | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 95.00 | 17.50 | 21.00 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 100.00 | 22.00 | 26.10 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 105.00 | 27.00 | 31.00 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 110.00 | 32.00 | 36.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 115.00 | 37.00 | 41.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 120.00 | 41.50 | 46.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |