Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $71.37 as of 6/20/2025 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 21.90 | 26.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 19.40 | 23.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 14.50 | 18.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 9.60 | 13.70 | % | 0 | 0 | 0.69 | 0.96 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 62.50 | 8.10 | 10.40 | % | 0 | 0 | 0.46 | 0.85 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 65.00 | 6.90 | 8.20 | % | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 67.50 | 3.80 | 7.70 | % | 0 | 0 | 0.53 | 0.68 | 0.04 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 70.00 | 2.25 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.57 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 2.65 | 3.60 | 3.15 | +0.05 | +1.62% | 2 | 1 | 0.35 | 0.44 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 1.65 | 2.25 | 2.00 | % | 3 | 0 | 0.33 | 0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 77.50 | 0.80 | 2.05 | % | 0 | 0 | 0.34 | 0.27 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 0.36 | 0.21 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 0.20 | 2.50 | % | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.60 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.85 | 0.65 | % | 2 | 0 | 0.68 | -0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 62.50 | 0.80 | 1.50 | 1.00 | % | 30 | 0 | 0.40 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 65.00 | 1.50 | 1.70 | 1.62 | -0.08 | -4.71% | 4 | 2 | 0.37 | -0.22 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 67.50 | 1.80 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.32 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 2.00 | 3.70 | 3.31 | -0.19 | -5.43% | 1 | 1 | 0.30 | -0.43 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 72.50 | 4.20 | 5.40 | 4.54 | -0.26 | -5.42% | 1 | 1 | 0.34 | -0.56 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 75.00 | 5.60 | 7.00 | % | 0 | 0 | 0.32 | -0.66 | 0.04 | -0.03 | 6/20/2025 3:59:58 PM EST | |||
| 77.50 | 6.50 | 10.20 | % | 0 | 0 | 0.53 | -0.73 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 80.00 | 8.30 | 12.20 | % | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 12.90 | 17.00 | % | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 90.00 | 17.80 | 21.90 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 95.00 | 22.80 | 26.90 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 100.00 | 27.80 | 31.80 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 105.00 | 32.70 | 36.80 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |