Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $72.21 as of 5/21/2025 7:55:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 12.10 | 16.10 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 5/21/2025 4:00:01 PM EST | |||
| 60.00 | 7.30 | 11.40 | % | 0 | 0 | 0.45 | 0.90 | 0.02 | -0.03 | 5/21/2025 4:00:01 PM EST | |||
| 62.50 | 5.20 | 8.80 | % | 0 | 0 | 0.35 | 0.83 | 0.03 | -0.03 | 5/21/2025 4:00:01 PM EST | |||
| 65.00 | 4.70 | 5.30 | 6.59 | -2.12 | -24.34% | 1 | 1 | 0.35 | 0.73 | 0.05 | -0.04 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 67.50 | 3.10 | 3.50 | 3.70 | % | 1 | 0 | 0.33 | 0.60 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 4:00:01 PM EST | |
| 70.00 | 1.75 | 2.20 | 2.10 | -2.10 | -50.00% | 188 | 62 | 0.32 | 0.45 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 72.50 | 0.85 | 1.25 | 1.22 | -1.56 | -56.12% | 119 | 251 | 0.30 | 0.30 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | -1.22 | -67.04% | 147 | 421 | 0.31 | 0.18 | 0.05 | -0.03 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 77.50 | 0.15 | 0.35 | 0.30 | -0.63 | -67.75% | 57 | 149 | 0.30 | 0.10 | 0.03 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 80.00 | 0.10 | 0.20 | 0.20 | -0.30 | -60.00% | 15 | 568 | 0.32 | 0.05 | 0.02 | -0.01 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.15 | 0.15 | -0.08 | -34.79% | 10 | 110 | 0.36 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 221 | 0.60 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.02 | 0.01 | -0.01 | 5/6/2025 | 5/21/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 221 | 0.37 | -0.10 | 0.02 | -0.03 | 5/19/2025 | 5/21/2025 4:00:01 PM EST |
| 62.50 | 0.55 | 0.85 | 0.65 | +0.45 | +225.00% | 2 | 2 | 0.37 | -0.17 | 0.03 | -0.03 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 65.00 | 1.00 | 1.35 | 1.15 | +0.68 | +144.69% | 52 | 161 | 0.35 | -0.27 | 0.05 | -0.04 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 67.50 | 1.90 | 2.20 | 1.90 | +0.98 | +106.53% | 39 | 141 | 0.34 | -0.40 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 70.00 | 2.90 | 3.20 | 3.10 | +1.54 | +98.72% | 76 | 1,991 | 0.30 | -0.55 | 0.06 | -0.05 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 72.50 | 4.60 | 4.90 | 4.50 | +1.83 | +68.54% | 23 | 183 | 0.31 | -0.70 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 75.00 | 6.40 | 8.60 | 6.70 | +3.65 | +119.68% | 5 | 85 | 0.43 | -0.82 | 0.05 | -0.03 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 77.50 | 8.30 | 10.80 | 8.70 | +2.94 | +51.05% | 2 | 23 | 0.35 | -0.90 | 0.03 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 80.00 | 9.90 | 13.30 | 8.80 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.95 | 0.02 | -0.01 | 5/15/2025 | 5/21/2025 4:00:01 PM EST |
| 82.50 | 11.80 | 15.80 | 8.73 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 5/2/2025 | 5/21/2025 4:00:01 PM EST |
| 85.00 | 14.30 | 18.30 | 12.12 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.99 | 0.00 | 0.00 | 4/29/2025 | 5/21/2025 4:00:01 PM EST |
| 90.00 | 19.30 | 23.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 95.00 | 24.30 | 28.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 100.00 | 29.30 | 33.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 105.00 | 34.30 | 38.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 110.00 | 39.30 | 43.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 115.00 | 44.30 | 48.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 120.00 | 49.30 | 53.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST |