Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $45.60 as of 10/8/2026 8:59:08 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 | 21.80 | 24.40 | 23.10 | % | 1.03 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 25.00 | 19.30 | 21.90 | 20.60 | % | 0.82 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 27.50 | 16.80 | 19.40 | 18.10 | % | 0.66 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 30.00 | 14.30 | 16.90 | 15.60 | % | 0.52 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 32.50 | 11.90 | 14.10 | 13.00 | 11.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/8/2026 3:59:55 PM EST |
| 35.00 | 9.30 | 11.90 | 10.60 | 13.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 37.50 | 6.90 | 8.80 | 7.85 | 10.07 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.94 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:55 PM EST |
| 40.00 | 4.40 | 7.00 | 5.70 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.31 | 0.99 | 0.01 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 42.50 | 2.30 | 4.60 | 3.45 | 2.74 | -1.83 | -40.05% | 0.08 | 1 | 1 | 1.00 | 0.92 | 0.06 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 45.00 | 1.25 | 1.80 | 1.53 | 1.50 | -0.33 | -18.04% | 0.03 | 5 | 146 | 0.42 | 0.64 | 0.16 | -0.07 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 47.50 | 0.35 | 0.65 | 0.50 | 0.49 | -0.01 | -2.00% | 0.01 | 4 | 80 | 0.42 | 0.22 | 0.14 | -0.05 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 950 | 0.44 | 0.03 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 990 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,011 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 882 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 791 | 1.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 118 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/8/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/8/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/8/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 4.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 4.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 15 | 4.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 192 | 4.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/8/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 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 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/8/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 4.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/8/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 138 | 3.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.05 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 76 | 661 | 0.65 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.60 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 11 | 573 | 0.50 | -0.08 | 0.06 | -0.04 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 45.00 | 0.20 | 1.50 | 0.85 | 0.88 | -0.22 | -20.00% | 0.02 | 31 | 1,855 | 0.44 | -0.36 | 0.16 | -0.07 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 47.50 | 1.05 | 3.00 | 2.03 | 2.47 | -0.08 | -3.14% | 0.04 | 8 | 748 | 0.74 | -0.78 | 0.14 | -0.05 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 50.00 | 4.20 | 5.00 | 4.60 | 4.70 | +0.33 | +7.56% | 0.09 | 40 | 1,791 | 0.83 | -0.97 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 52.50 | 5.70 | 8.20 | 6.95 | 8.05 | +1.75 | +27.78% | 0.13 | 3 | 40 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 55.00 | 8.90 | 10.70 | 9.80 | 7.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 57.50 | 10.30 | 14.00 | 12.15 | 9.81 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:55 PM EST |
| 60.00 | 13.20 | 15.70 | 14.45 | 12.60 | 0.00 | 0.00% | 0.24 | 0 | 509 | 2.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 62.50 | 15.60 | 18.30 | 16.95 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:55 PM EST |
| 65.00 | 18.10 | 20.80 | 19.45 | 17.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:55 PM EST |
| 67.50 | 20.60 | 23.30 | 21.95 | 14.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:55 PM EST |
| 70.00 | 23.10 | 25.80 | 24.45 | 21.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:55 PM EST |
| 72.50 | 25.60 | 28.30 | 26.95 | 17.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:55 PM EST |
| 75.00 | 28.10 | 30.80 | 29.45 | 27.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:55 PM EST |
| 77.50 | 30.60 | 33.30 | 31.95 | 26.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:55 PM EST |
| 80.00 | 33.10 | 35.80 | 34.45 | 36.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 10/8/2026 3:59:55 PM EST |
| 82.50 | 35.60 | 38.30 | 36.95 | % | 0.45 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 85.00 | 38.10 | 40.80 | 39.45 | % | 0.46 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 87.50 | 40.60 | 43.30 | 41.95 | % | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 90.00 | 43.10 | 45.80 | 44.45 | % | 0.49 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 92.50 | 45.60 | 48.30 | 46.95 | % | 0.51 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 95.00 | 48.10 | 50.80 | 49.45 | % | 0.52 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 100.00 | 53.10 | 55.80 | 54.45 | % | 0.54 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 105.00 | 58.10 | 60.80 | 59.45 | % | 0.57 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 110.00 | 63.10 | 65.80 | 64.45 | % | 0.59 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 115.00 | 68.10 | 70.80 | 69.45 | % | 0.60 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 120.00 | 73.10 | 75.80 | 74.45 | % | 0.62 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 125.00 | 78.10 | 80.80 | 79.45 | % | 0.64 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST | |||
| 130.00 | 83.10 | 85.80 | 84.45 | % | 0.65 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:55 PM EST |