Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $116.24 as of 4/26/2024 8:54:59 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 | 59.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 49.20 | 54.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 44.20 | 49.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 39.30 | 44.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 34.20 | 39.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 29.30 | 34.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 24.30 | 29.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 19.30 | 24.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 14.70 | 19.00 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 9.70 | 14.50 | % | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 7.00 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.79 | 0.03 | -0.07 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 3.80 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.59 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 1.55 | 1.95 | 3.00 | 0.00 | 0.00% | 0 | 107 | 0.28 | 0.35 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.55 | 0.85 | 0.75 | -0.05 | -6.25% | 3 | 862 | 0.29 | 0.16 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 0.15 | 0.45 | 0.20 | -0.10 | -33.34% | 23 | 262 | 0.31 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 112 | 0.53 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 4.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.09 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.30 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 165 | 0.37 | -0.09 | 0.02 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.85 | 0.95 | 0.90 | -0.07 | -7.22% | 11 | 374 | 0.29 | -0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 2.20 | 2.60 | 2.30 | +0.10 | +4.55% | 46 | 318 | 0.28 | -0.41 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 4.90 | 5.30 | 4.88 | +0.28 | +6.09% | 1 | 705 | 0.27 | -0.65 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 6.50 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 60 | 0.48 | -0.84 | 0.03 | -0.05 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 11.50 | 15.90 | 11.08 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.94 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 16.50 | 21.00 | 15.90 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 21.50 | 26.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 26.50 | 30.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 31.50 | 36.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 36.50 | 41.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 41.50 | 46.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 46.50 | 51.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 51.50 | 56.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 56.50 | 61.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 61.50 | 66.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 66.00 | 70.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |