Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ARE
Alexandria Real Estate Equities, Inc.
stock NYSE

At Close
Jul 2, 2026 3:59:56 PM EDT
52.58USD-0.811%(-0.43)1,763,781
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2026 9:23:30 AM EDT
52.53USD-0.905%(-0.48)0
After-hours
Jul 2, 2026 4:10:30 PM EDT
52.58USD0.000%(0.00)370,732
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9814,3753,2983,209


ARE Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ARE Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ARE Oct 16, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


ARE Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0ARE261016C00130000
125.00 C0.90-40.00%1109-24ARE261016C00125000
120.00 C0.02-86.67%119205-04ARE261016C00120000
115.00 C1.00-64.03%1110-08ARE261016C00115000
110.00 C0.28-6.67%12805-14ARE261016C00110000
105.00 C0.41-48.75%21512-03ARE261016C00105000
100.00 C0.06-33.33%1052406-15ARE261016C00100000
95.00 C0.60-25.00%113702-17ARE261016C00095000
92.50 C0.150.00%486506-26ARE261016C00092500
90.00 C0.60-40.00%13702-17ARE261016C00090000
87.50 C0.42-68.89%51106-10ARE261016C00087500
85.00 C0.20-16.67%53606-23ARE261016C00085000
82.50 C0.40+60.00%52306-09ARE261016C00082500
80.00 C0.40+60.00%65106-09ARE261016C00080000
77.50 C1.37+2,640.00%33107-01ARE261016C00077500
75.00 C0.40-14.89%109706-24ARE261016C00075000
72.50 C0.60-16.67%5907-01ARE261016C00072500
70.00 C0.75-6.25%66907-01ARE261016C00070000
67.50 C1.07-17.05%16107-01ARE261016C00067500
65.00 C1.50-14.29%286607-01ARE261016C00065000
62.50 C1.86-3.63%2331,40607-01ARE261016C00062500
60.00 C2.47-16.55%224907-01ARE261016C00060000
57.50 C4.60+101.75%219006-26ARE261016C00057500
55.00 C5.12-1.35%527606-29ARE261016C00055000
52.50 C6.03-10.67%121006-29ARE261016C00052500
50.00 C7.20-14.69%1336706-29ARE261016C00050000
47.50 C9.55+32.64%58206-30ARE261016C00047500
45.00 C8.97+7.04%120806-24ARE261016C00045000
42.50 C11.53+0.17%203206-15ARE261016C00042500
40.00 C9.20+5.75%22805-13ARE261016C00040000
37.50 C11.00-50.45%104004-23ARE261016C00037500
35.00 C12.50+1.05%111305-12ARE261016C00035000
32.50 C11.200%1004-02ARE261016C00032500
30.00 C00%0ARE261016C00030000
27.50 C26.50+26.19%1103-02ARE261016C00027500
25.00 C00%0ARE261016C00025000
22.50 C00%0ARE261016C00022500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0ARE261016P00130000
125.00 P00%0ARE261016P00125000
120.00 P00%0ARE261016P00120000
115.00 P32.500%3309-18ARE261016P00115000
110.00 P62.40+3.31%2212-26ARE261016P00110000
105.00 P00%0ARE261016P00105000
100.00 P00%0ARE261016P00100000
95.00 P20.800%1108-26ARE261016P00095000
92.50 P39.65-8.64%12802-19ARE261016P00092500
90.00 P00%0ARE261016P00090000
87.50 P35.50+177.34%3311-28ARE261016P00087500
85.00 P38.40+0.08%21312-30ARE261016P00085000
82.50 P34.50+11.98%11212-30ARE261016P00082500
80.00 P36.50+39.85%101604-01ARE261016P00080000
77.50 P37.10+20.14%21904-28ARE261016P00077500
75.00 P23.22-7.42%11706-04ARE261016P00075000
72.50 P21.14+8.86%1606-04ARE261016P00072500
70.00 P17.50+5.87%186507-01ARE261016P00070000
67.50 P16.56-34.02%1906-04ARE261016P00067500
65.00 P14.59-18.03%16206-04ARE261016P00065000
62.50 P17.70-20.52%5705-11ARE261016P00062500
60.00 P8.50-20.56%1002,90006-29ARE261016P00060000
57.50 P7.09-32.54%27406-29ARE261016P00057500
55.00 P5.80+5.45%156107-01ARE261016P00055000
52.50 P4.40+2.33%122307-01ARE261016P00052500
50.00 P3.10-13.89%13954407-01ARE261016P00050000
47.50 P2.45+2.08%115106-30ARE261016P00047500
45.00 P1.69-6.11%622707-01ARE261016P00045000
42.50 P1.300.00%414107-01ARE261016P00042500
40.00 P0.950.00%361007-01ARE261016P00040000
37.50 P0.75+15.38%137207-01ARE261016P00037500
35.00 P0.40-27.27%111806-30ARE261016P00035000
32.50 P0.50-47.37%2025906-29ARE261016P00032500
30.00 P0.25-70.59%128406-26ARE261016P00030000
27.50 P0.20-78.95%115906-12ARE261016P00027500
25.00 P0.27-55.00%52105-20ARE261016P00025000
22.50 P0.470%10010004-28ARE261016P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC