Dark

Check out our Dark Pool Levels

ARE
Alexandria Real Estate Equities, Inc.
stock NYSE

At Close

Oct 24, 2025 3:59:55 PM EDT

77.44USD+0.689%(+0.53)1,314,252

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.91)0

After-hours

Oct 24, 2025 4:00:30 PM EDT

77.41USD-0.039%(-0.03)39,317

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jul 17, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
282	4,889	1,756	2,592

ARE Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

ARE Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

ARE Nov 21, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

ARE Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			ARE251121C00125000
120.00 C	0	0%	0			ARE251121C00120000
115.00 C	0	0%	0			ARE251121C00115000
110.00 C	0	0%	0			ARE251121C00110000
105.00 C	0.38	0%	1	1	09-18	ARE251121C00105000
100.00 C	0.42	+23.53%	7	25	10-03	ARE251121C00100000
95.00 C	0.05	-68.75%	2	202	10-20	ARE251121C00095000
92.50 C	0.10	-71.43%	5	79	10-21	ARE251121C00092500
90.00 C	0.10	-47.37%	11	218	10-23	ARE251121C00090000
87.50 C	0.30	+20.00%	72	2,392	10-22	ARE251121C00087500
85.00 C	0.49	-30.00%	15	963	10-23	ARE251121C00085000
82.50 C	1.05	-8.70%	25	387	10-23	ARE251121C00082500
80.00 C	1.86	-4.62%	14	309	10-23	ARE251121C00080000
77.50 C	2.83	-16.27%	8	313	10-23	ARE251121C00077500
75.00 C	4.30	-2.27%	2	271	10-23	ARE251121C00075000
72.50 C	5.30	-19.70%	2	8	10-21	ARE251121C00072500
70.00 C	8.69	0%	2	2	10-08	ARE251121C00070000
67.50 C	0	0%	0			ARE251121C00067500
65.00 C	11.88	0%	1	1	10-09	ARE251121C00065000
60.00 C	0	0%	0			ARE251121C00060000
55.00 C	0	0%	0			ARE251121C00055000
50.00 C	0	0%	0			ARE251121C00050000
47.50 C	0	0%	0			ARE251121C00047500
45.00 C	0	0%	0			ARE251121C00045000
42.50 C	0	0%	0			ARE251121C00042500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			ARE251121P00125000
120.00 P	0	0%	0			ARE251121P00120000
115.00 P	0	0%	0			ARE251121P00115000
110.00 P	0	0%	0			ARE251121P00110000
105.00 P	0	0%	0			ARE251121P00105000
100.00 P	0	0%	0			ARE251121P00100000
95.00 P	12.18	-3.33%	1	1	10-01	ARE251121P00095000
92.50 P	0	0%	0			ARE251121P00092500
90.00 P	6.90	-14.18%	1	2	10-03	ARE251121P00090000
87.50 P	13.80	+163.86%	1	12	10-10	ARE251121P00087500
85.00 P	7.20	-30.77%	2	56	10-15	ARE251121P00085000
82.50 P	5.50	-4.84%	2	43	10-22	ARE251121P00082500
80.00 P	4.38	+8.96%	8	1,508	10-23	ARE251121P00080000
77.50 P	3.05	-4.69%	7	134	10-23	ARE251121P00077500
75.00 P	1.95	+8.33%	81	565	10-23	ARE251121P00075000
72.50 P	1.20	+9.09%	5	1,356	10-23	ARE251121P00072500
70.00 P	0.75	+7.14%	2	414	10-23	ARE251121P00070000
67.50 P	0.40	-9.09%	16	47	10-23	ARE251121P00067500
65.00 P	0.25	+13.64%	8	186	10-23	ARE251121P00065000
60.00 P	0.10	0.00%	1	11	10-21	ARE251121P00060000
55.00 P	0.87	+128.95%	1	3	10-10	ARE251121P00055000
50.00 P	0.38	0%	8	8	10-17	ARE251121P00050000
47.50 P	0.05	0%	1	1	09-26	ARE251121P00047500
45.00 P	0	0%	0			ARE251121P00045000
42.50 P	0.05	0%	1	1	10-09	ARE251121P00042500

Share