Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $116.24 as of 4/29/2024 12:30:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.00 | 60.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 65.00 | 51.00 | 55.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 70.00 | 46.00 | 50.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 75.00 | 41.20 | 44.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 80.00 | 36.10 | 40.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 31.00 | 35.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 26.00 | 30.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 21.60 | 25.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 16.50 | 20.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 105.00 | 11.50 | 16.00 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 110.00 | 7.80 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.85 | 0.03 | -0.07 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 4.70 | 5.00 | 4.70 | -0.10 | -2.09% | 7 | 40 | 0.29 | 0.67 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 120.00 | 2.00 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 107 | 0.27 | 0.41 | 0.05 | -0.09 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 0.60 | 0.80 | 0.70 | -0.05 | -6.67% | 8 | 860 | 0.27 | 0.19 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 0.15 | 0.30 | 0.40 | +0.20 | +100.00% | 2 | 261 | 0.28 | 0.07 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 112 | 0.45 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 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 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 4/29/2024 12:59:01 PM EST |
| 100.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 105.00 | 0.20 | 0.35 | 0.26 | -0.04 | -13.34% | 2 | 165 | 0.36 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 110.00 | 0.55 | 0.70 | 0.55 | -0.35 | -38.89% | 2 | 384 | 0.31 | -0.15 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 1.55 | 1.75 | 1.70 | -0.60 | -26.09% | 23 | 319 | 0.28 | -0.33 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 120.00 | 3.80 | 4.10 | 3.93 | -0.95 | -19.47% | 2 | 704 | 0.28 | -0.59 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 5.60 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 60 | 0.43 | -0.81 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 10.00 | 14.00 | 11.08 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.93 | 0.02 | -0.03 | 4/15/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 15.00 | 19.50 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 20.00 | 23.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 145.00 | 25.00 | 29.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 150.00 | 30.00 | 34.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 155.00 | 35.00 | 39.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 160.00 | 40.00 | 44.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 165.00 | 45.00 | 49.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 170.00 | 50.00 | 54.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 175.00 | 55.00 | 59.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 180.00 | 60.00 | 64.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 185.00 | 65.00 | 69.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |