Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $104.85 as of 11/20/2024 7:45:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.40 | 46.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 65.00 | 37.60 | 41.60 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 32.50 | 36.70 | 50.95 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 27.20 | 32.00 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 22.70 | 26.60 | 45.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 17.80 | 21.80 | 28.50 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.98 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 12.90 | 16.90 | 34.96 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.95 | 0.01 | -0.02 | 9/24/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 8.20 | 12.30 | 14.68 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.88 | 0.02 | -0.04 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 97.50 | 6.00 | 10.10 | % | 0 | 0 | 0.52 | 0.82 | 0.03 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 5.70 | 7.80 | 6.30 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.74 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 2.90 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.50 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 1.15 | 1.25 | 0.92 | -0.28 | -23.34% | 2 | 221 | 0.25 | 0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 0.35 | 0.50 | 0.36 | -0.04 | -10.00% | 1 | 425 | 0.26 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 0.10 | 0.80 | 0.15 | -0.10 | -40.00% | 5 | 119 | 0.27 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 0.05 | 0.35 | 0.05 | -0.09 | -64.29% | 3 | 101 | 0.34 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 0.00 | 2.20 | 0.31 | 0.00 | 0.00% | 0 | 138 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 0.00 | 1.20 | 0.06 | -0.04 | -40.00% | 1 | 793 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 0.00 | 1.15 | 0.71 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:39 PM EST |
| 150.00 | 0.00 | 1.75 | 0.27 | 0.00 | 0.00% | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:39 PM EST |
| 160.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:39 PM EST |
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:39 PM EST |
| 175.00 | 0.00 | 0.95 | 2.35 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 3:59:39 PM EST |
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 75.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 513 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 80.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 85.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.02 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:39 PM EST |
| 90.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 95.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 124 | 0.29 | -0.12 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 97.50 | 0.75 | 0.95 | % | 0 | 0 | 0.28 | -0.18 | 0.03 | -0.05 | 11/20/2024 3:59:39 PM EST | |||
| 100.00 | 1.25 | 1.65 | 1.35 | +0.15 | +12.50% | 23 | 1,409 | 0.27 | -0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 105.00 | 3.10 | 3.40 | 3.50 | +0.50 | +16.67% | 56 | 1,945 | 0.26 | -0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 110.00 | 5.80 | 7.10 | 6.32 | 0.00 | 0.00% | 0 | 505 | 0.31 | -0.73 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 115.00 | 8.80 | 12.50 | 10.46 | 0.00 | 0.00% | 0 | 109 | 0.48 | -0.89 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 120.00 | 14.10 | 17.70 | 15.51 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 125.00 | 18.90 | 22.90 | 20.69 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 130.00 | 23.40 | 28.00 | 18.39 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 135.00 | 28.80 | 32.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:39 PM EST |
| 140.00 | 33.60 | 38.00 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:39 PM EST |
| 145.00 | 38.50 | 43.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 150.00 | 43.60 | 48.00 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:39 PM EST |
| 155.00 | 48.80 | 52.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 160.00 | 53.80 | 57.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 165.00 | 58.30 | 63.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 170.00 | 63.80 | 67.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 175.00 | 68.80 | 73.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 180.00 | 73.80 | 77.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 185.00 | 78.80 | 83.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 190.00 | 83.50 | 88.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |