Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $116.29 as of 9/6/2024 8:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.30 | 58.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:06 PM EST | |||
| 65.00 | 49.30 | 53.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 70.00 | 44.30 | 48.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 75.00 | 39.50 | 43.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 80.00 | 34.50 | 38.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 85.00 | 29.50 | 33.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:06 PM EST | |||
| 90.00 | 24.20 | 28.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:06 PM EST | |||
| 95.00 | 19.70 | 23.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:06 PM EST | |||
| 100.00 | 14.60 | 18.30 | 15.90 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.07 | 8/19/2024 | 9/6/2024 4:00:06 PM EST |
| 105.00 | 9.80 | 14.00 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.09 | 9/6/2024 4:00:06 PM EST | |||
| 110.00 | 5.20 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.86 | 0.03 | -0.11 | 8/29/2024 | 9/6/2024 4:00:06 PM EST |
| 115.00 | 2.95 | 3.60 | 2.95 | -1.75 | -37.24% | 14 | 158 | 0.22 | 0.65 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 120.00 | 0.85 | 1.15 | 0.90 | -0.75 | -45.46% | 9 | 1,349 | 0.23 | 0.32 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 1.00 | 0.25 | -0.20 | -44.45% | 1 | 166 | 0.31 | 0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 739 | 0.36 | 0.01 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 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 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.05 | 8/12/2024 | 9/6/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.00 | 0.00 | -0.05 | 8/19/2024 | 9/6/2024 4:00:06 PM EST |
| 100.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 5 | 263 | 0.44 | -0.01 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 105.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 76 | 520 | 0.37 | -0.05 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 110.00 | 0.25 | 0.75 | 0.68 | +0.23 | +51.12% | 3 | 1,353 | 0.30 | -0.14 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 115.00 | 0.95 | 2.20 | 2.05 | +0.60 | +41.38% | 14 | 341 | 0.27 | -0.35 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 120.00 | 2.50 | 6.50 | 2.20 | 0.00 | 0.00% | 0 | 58 | 0.53 | -0.68 | 0.06 | -0.09 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 125.00 | 6.80 | 10.90 | 7.05 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.91 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 130.00 | 11.70 | 15.70 | 11.90 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:06 PM EST |
| 135.00 | 17.30 | 20.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 140.00 | 21.70 | 26.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 145.00 | 26.70 | 30.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 150.00 | 31.70 | 35.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 155.00 | 36.70 | 40.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 160.00 | 41.70 | 45.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 165.00 | 46.70 | 50.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 170.00 | 51.70 | 55.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 175.00 | 56.80 | 60.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 180.00 | 61.70 | 65.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 185.00 | 66.70 | 70.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |