Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $67.83 as of 5/23/2025 8:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 18.80 | 22.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 50.00 | 16.40 | 20.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 55.00 | 12.40 | 15.60 | 13.50 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.93 | 0.02 | -0.01 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 60.00 | 8.30 | 10.30 | 10.10 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.80 | 0.03 | -0.02 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 62.50 | 5.10 | 8.20 | % | 0 | 0 | 0.55 | 0.72 | 0.04 | -0.02 | 5/23/2025 3:59:50 PM EST | |||
| 65.00 | 4.70 | 7.10 | 9.00 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.62 | 0.04 | -0.03 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 67.50 | 3.60 | 3.90 | 3.70 | -0.30 | -7.50% | 10 | 9 | 0.37 | 0.52 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 70.00 | 2.50 | 2.85 | 2.65 | -0.35 | -11.67% | 20 | 28 | 0.36 | 0.41 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 72.50 | 1.65 | 1.80 | 1.60 | -0.15 | -8.58% | 8 | 90 | 0.35 | 0.31 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 75.00 | 0.95 | 1.20 | 0.99 | -0.16 | -13.92% | 6 | 988 | 0.34 | 0.23 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 77.50 | 0.60 | 0.75 | 0.63 | -0.15 | -19.24% | 2 | 34 | 0.34 | 0.16 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | -0.10 | -16.67% | 24 | 1,583 | 0.36 | 0.11 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 82.50 | 0.20 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.41 | 0.07 | 0.01 | -0.01 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 85.00 | 0.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.38 | 0.05 | 0.01 | -0.01 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 87.50 | 0.05 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 161 | 0.53 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 249 | 0.46 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 92.50 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.46 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.20 | 0.05 | -0.14 | -73.69% | 2 | 80 | 0.44 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/23/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.20 | 0.22 | +0.10 | +83.34% | 1 | 159 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 326 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 281 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/23/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 181 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 78 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/23/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/23/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/23/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/23/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/23/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.05 | 0.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 50.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 55.00 | 0.55 | 0.70 | 0.65 | +0.09 | +16.08% | 2 | 20 | 0.44 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 60.00 | 1.30 | 1.45 | 1.30 | +0.10 | +8.34% | 6 | 121 | 0.40 | -0.20 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 62.50 | 1.90 | 2.10 | 2.00 | +0.59 | +41.85% | 1 | 17 | 0.39 | -0.28 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 65.00 | 2.75 | 3.00 | 2.77 | +0.02 | +0.73% | 8 | 193 | 0.38 | -0.38 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 67.50 | 4.00 | 4.50 | 4.00 | +0.40 | +11.12% | 8 | 57 | 0.38 | -0.48 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 70.00 | 5.30 | 5.60 | 5.40 | +0.05 | +0.94% | 31 | 435 | 0.35 | -0.59 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 72.50 | 6.80 | 7.60 | 6.25 | 0.00 | 0.00% | 0 | 142 | 0.34 | -0.69 | 0.04 | -0.03 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 75.00 | 8.00 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 295 | 0.48 | -0.77 | 0.03 | -0.02 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 77.50 | 10.50 | 12.00 | 7.61 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.84 | 0.03 | -0.02 | 5/16/2025 | 5/23/2025 3:59:50 PM EST |
| 80.00 | 12.20 | 15.10 | 11.00 | 0.00 | 0.00% | 0 | 213 | 0.59 | -0.89 | 0.02 | -0.01 | 5/15/2025 | 5/23/2025 3:59:50 PM EST |
| 82.50 | 13.80 | 17.30 | 11.64 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.93 | 0.01 | -0.01 | 4/29/2025 | 5/23/2025 3:59:50 PM EST |
| 85.00 | 16.20 | 18.70 | 18.00 | +1.85 | +11.46% | 1 | 280 | 0.51 | -0.95 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 87.50 | 18.60 | 22.50 | 16.23 | 0.00 | 0.00% | 0 | 36 | 0.62 | -0.97 | 0.01 | -0.01 | 4/29/2025 | 5/23/2025 3:59:50 PM EST |
| 90.00 | 21.10 | 24.90 | 22.80 | 0.00 | 0.00% | 0 | 144 | 0.77 | -0.98 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 92.50 | 23.50 | 27.50 | 25.70 | 0.00 | 0.00% | 0 | 86 | 0.81 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:50 PM EST |
| 95.00 | 26.40 | 29.90 | 19.80 | 0.00 | 0.00% | 0 | 167 | 0.85 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:50 PM EST |
| 97.50 | 28.60 | 32.50 | 24.25 | 0.00 | 0.00% | 0 | 54 | 0.91 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:50 PM EST |
| 100.00 | 31.00 | 34.90 | 29.85 | 0.00 | 0.00% | 0 | 111 | 0.92 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:50 PM EST |
| 105.00 | 35.90 | 39.90 | 32.62 | 0.00 | 0.00% | 0 | 73 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:50 PM EST |
| 110.00 | 40.90 | 44.90 | 42.10 | 0.00 | 0.00% | 0 | 47 | 1.08 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:50 PM EST |
| 115.00 | 45.90 | 49.80 | 42.65 | 0.00 | 0.00% | 0 | 45 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/23/2025 3:59:50 PM EST |
| 120.00 | 50.80 | 54.80 | 48.42 | 0.00 | 0.00% | 0 | 17 | 1.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:50 PM EST |
| 125.00 | 55.80 | 59.70 | 58.15 | +32.70 | +128.49% | 1 | 23 | 1.25 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:50 PM EST |
| 130.00 | 60.80 | 64.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 135.00 | 65.70 | 69.70 | 34.72 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/23/2025 3:59:50 PM EST |
| 140.00 | 71.10 | 74.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 145.00 | 75.70 | 79.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 150.00 | 80.70 | 84.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 155.00 | 85.60 | 89.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 160.00 | 90.60 | 94.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST | |||
| 165.00 | 95.70 | 99.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:50 PM EST |