Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $95.60 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 30.60 | 34.70 | 37.45 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 25.60 | 29.80 | 58.30 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 21.50 | 23.80 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 16.50 | 19.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 80.00 | 11.00 | 14.90 | 19.99 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 12/19/2024 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 6.30 | 9.90 | 7.13 | % | 1 | 0 | 0.42 | 0.89 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 87.50 | 4.30 | 6.90 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.80 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 3.70 | 4.10 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.68 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 92.50 | 2.25 | 2.50 | 2.78 | -1.12 | -28.72% | 69 | 5 | 0.29 | 0.52 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 1.20 | 1.40 | 1.15 | -1.04 | -47.49% | 93 | 81 | 0.28 | 0.34 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 97.50 | 0.55 | 0.95 | 0.74 | -0.39 | -34.52% | 15 | 146 | 0.30 | 0.19 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 0.25 | 0.50 | 0.30 | -0.20 | -40.00% | 52 | 295 | 0.30 | 0.10 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 0.35 | 0.23 | +0.12 | +109.10% | 2 | 1,443 | 0.35 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 1 | 114 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.25 | 1.35 | +1.15 | +575.00% | 1 | 233 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 707 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 363 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 361 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 164 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 222 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.14 | +0.03 | +27.28% | 2 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.15 | 0.12 | +0.03 | +33.34% | 2 | 120 | 0.37 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.25 | 0.45 | 0.30 | +0.29 | +2,900.00% | 29 | 191 | 0.33 | -0.11 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 87.50 | 0.55 | 0.75 | 0.55 | +0.18 | +48.65% | 5 | 69 | 0.31 | -0.20 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 1.05 | 1.35 | 1.32 | +0.37 | +38.95% | 52 | 275 | 0.29 | -0.32 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 92.50 | 2.00 | 2.25 | 2.13 | +0.60 | +39.22% | 73 | 1,190 | 0.27 | -0.48 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 3.40 | 4.10 | 4.50 | +2.00 | +80.00% | 35 | 636 | 0.29 | -0.66 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 97.50 | 5.20 | 6.70 | 4.83 | +1.03 | +27.11% | 4 | 82 | 0.34 | -0.81 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 100.00 | 7.00 | 9.40 | 8.15 | +2.35 | +40.52% | 20 | 478 | 0.36 | -0.90 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 11.40 | 13.80 | 12.38 | +2.25 | +22.22% | 34 | 84 | 0.77 | -0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 110.00 | 15.60 | 19.40 | 17.69 | +3.69 | +26.36% | 44 | 68 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 115.00 | 20.90 | 23.80 | 23.43 | +7.35 | +45.71% | 11 | 32 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 120.00 | 25.50 | 29.20 | 27.97 | +5.34 | +23.60% | 10 | 34 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 125.00 | 30.50 | 34.40 | 25.55 | 0.00 | 0.00% | 0 | 23 | 1.31 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 130.00 | 35.50 | 39.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 135.00 | 40.50 | 44.60 | 24.42 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 4:00:00 PM EST |
| 140.00 | 45.50 | 49.60 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 4:00:00 PM EST |
| 145.00 | 50.50 | 54.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 150.00 | 55.50 | 59.60 | 34.32 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 4:00:00 PM EST |
| 155.00 | 60.50 | 64.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 160.00 | 65.50 | 69.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 165.00 | 70.50 | 74.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 170.00 | 75.50 | 79.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 175.00 | 80.50 | 84.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 180.00 | 85.50 | 89.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |