Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $52.80 as of 8/21/2026 7:08:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.00 | 33.20 | 31.10 | % | 1.38 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 25.00 | 26.60 | 30.70 | 28.65 | % | 1.15 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 27.50 | 24.00 | 28.30 | 26.15 | % | 0.95 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 30.00 | 21.50 | 25.80 | 23.65 | % | 0.79 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 32.50 | 19.20 | 23.00 | 21.10 | 11.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/21/2026 4:00:02 PM EST |
| 35.00 | 16.60 | 20.70 | 18.65 | 12.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 4:00:02 PM EST |
| 37.50 | 14.10 | 18.20 | 16.15 | 11.00 | 0.00 | 0.00% | 0.43 | 0 | 40 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 4:00:02 PM EST |
| 40.00 | 12.50 | 14.70 | 13.60 | 8.90 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 42.50 | 9.90 | 12.60 | 11.25 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.86 | 0.98 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 45.00 | 7.10 | 9.80 | 8.45 | 8.50 | +4.90 | +136.12% | 0.19 | 24 | 233 | 0.67 | 0.89 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 47.50 | 5.50 | 7.70 | 6.60 | 6.07 | +4.07 | +203.50% | 0.14 | 1 | 86 | 0.61 | 0.79 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 50.00 | 4.50 | 6.30 | 5.40 | 5.00 | 0.00 | 0.00% | 0.11 | 20 | 712 | 0.48 | 0.68 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 52.50 | 2.20 | 4.30 | 3.25 | 3.48 | +0.20 | +6.10% | 0.06 | 51 | 953 | 0.38 | 0.55 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 55.00 | 2.15 | 2.55 | 2.35 | 2.33 | +0.53 | +29.45% | 0.04 | 42 | 3,167 | 0.40 | 0.41 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 57.50 | 0.95 | 1.95 | 1.45 | 1.65 | +0.38 | +29.93% | 0.03 | 4 | 270 | 0.38 | 0.29 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 60.00 | 0.25 | 1.25 | 0.75 | 0.88 | -0.02 | -2.23% | 0.01 | 2 | 307 | 0.34 | 0.18 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 62.50 | 0.05 | 0.85 | 0.45 | 0.60 | +0.29 | +93.55% | 0.01 | 10 | 1,359 | 0.34 | 0.11 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.40 | +0.35 | +700.00% | 0.00 | 17 | 848 | 0.36 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.30 | +0.12 | +66.67% | 0.00 | 1 | 106 | 0.38 | 0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.58 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.01 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/21/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 92.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 137 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/21/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 137 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 228 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 17 | 586 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 42.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.01 | 4 | 315 | 0.46 | -0.02 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 0.75 | -0.06 | -7.41% | 0.02 | 8 | 323 | 0.44 | -0.11 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 47.50 | 0.85 | 1.95 | 1.40 | 1.20 | -0.14 | -10.45% | 0.03 | 6 | 258 | 0.43 | -0.21 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 50.00 | 1.05 | 2.55 | 1.80 | 1.92 | -0.58 | -23.20% | 0.04 | 122 | 1,601 | 0.36 | -0.32 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 52.50 | 2.70 | 4.40 | 3.55 | 2.90 | -0.40 | -12.13% | 0.07 | 5 | 221 | 0.44 | -0.45 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 55.00 | 3.90 | 5.70 | 4.80 | 4.67 | -3.13 | -40.13% | 0.09 | 8 | 99 | 0.41 | -0.59 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 57.50 | 4.70 | 7.90 | 6.30 | 6.00 | -1.34 | -18.26% | 0.11 | 5 | 88 | 0.61 | -0.71 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 60.00 | 7.60 | 8.50 | 8.05 | 7.75 | -3.83 | -33.08% | 0.13 | 10 | 2,906 | 0.31 | -0.82 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 62.50 | 9.30 | 11.50 | 10.40 | 12.74 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.55 | -0.89 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 10.70 | 13.80 | 12.25 | 16.70 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.59 | -0.94 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 67.50 | 12.90 | 16.20 | 14.55 | 15.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.63 | -0.97 | 0.01 | 0.00 | 7/2/2026 | 8/21/2026 4:00:02 PM EST |
| 70.00 | 15.40 | 18.80 | 17.10 | 17.95 | 0.00 | 0.00% | 0.24 | 0 | 64 | 0.71 | -0.98 | 0.01 | 0.00 | 8/3/2026 | 8/21/2026 4:00:02 PM EST |
| 72.50 | 17.40 | 21.70 | 19.55 | 21.06 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.84 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 20.00 | 24.10 | 22.05 | 26.90 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.91 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:02 PM EST |
| 77.50 | 22.40 | 26.60 | 24.50 | 37.10 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.94 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 24.80 | 29.10 | 26.95 | 36.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/21/2026 4:00:02 PM EST |
| 82.50 | 27.30 | 31.60 | 29.45 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 85.00 | 29.80 | 34.10 | 31.95 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 87.50 | 32.40 | 36.40 | 34.40 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 90.00 | 34.80 | 39.00 | 36.90 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 92.50 | 37.30 | 41.50 | 39.40 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 95.00 | 39.70 | 44.00 | 41.85 | % | 0.44 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 100.00 | 44.70 | 48.90 | 46.80 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 105.00 | 49.60 | 53.90 | 51.75 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 110.00 | 54.60 | 58.90 | 56.75 | % | 0.52 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 115.00 | 59.60 | 63.90 | 61.75 | % | 0.54 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 120.00 | 64.70 | 68.70 | 66.70 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 125.00 | 69.70 | 73.70 | 71.70 | % | 0.57 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 130.00 | 74.60 | 78.80 | 76.70 | % | 0.59 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST |