Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $78.09 as of 10/8/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 36.70 | 40.30 | 38.50 | % | 1.03 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 40.00 | 33.90 | 37.80 | 35.85 | 38.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 42.50 | 31.40 | 35.40 | 33.40 | 44.89 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:48 PM EST |
| 45.00 | 29.30 | 32.70 | 31.00 | % | 0.69 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 47.50 | 26.80 | 30.30 | 28.55 | 25.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 2:58:48 PM EST |
| 50.00 | 24.30 | 27.90 | 26.10 | 33.96 | 0.00 | 0.00% | 0.52 | 0 | 31 | 2.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:48 PM EST |
| 55.00 | 19.30 | 22.80 | 21.05 | 17.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 2:58:48 PM EST |
| 60.00 | 14.90 | 17.70 | 16.30 | 23.74 | 0.00 | 0.00% | 0.27 | 0 | 80 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 62.50 | 12.90 | 15.30 | 14.10 | % | 0.23 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 65.00 | 10.50 | 12.80 | 11.65 | 18.70 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.32 | 0.98 | 0.01 | -0.03 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 67.50 | 7.90 | 9.90 | 8.90 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.04 | 0.94 | 0.02 | -0.06 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 70.00 | 5.70 | 7.80 | 6.75 | 11.11 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.92 | 0.87 | 0.04 | -0.08 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 72.50 | 3.70 | 4.20 | 3.95 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.42 | 0.77 | 0.06 | -0.10 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 75.00 | 2.00 | 2.25 | 2.13 | 2.35 | -1.75 | -42.69% | 0.03 | 6 | 32 | 0.37 | 0.59 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 77.50 | 0.90 | 1.05 | 0.98 | 1.04 | -2.36 | -69.42% | 0.01 | 78 | 47 | 0.35 | 0.35 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.80 | -69.57% | 0.01 | 73 | 650 | 0.36 | 0.17 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.30 | -0.20 | -40.00% | 0.00 | 18 | 1,160 | 0.37 | 0.10 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 10 | 1,113 | 0.47 | 0.04 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.07 | -53.85% | 0.00 | 32 | 1,606 | 0.50 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 23 | 521 | 0.56 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 873 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.13 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 584 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 2:58:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:48 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/8/2025 2:58:48 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:58:48 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 2:58:48 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:58:48 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:48 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:48 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 364 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.37 | +3,700.00% | 0.00 | 1 | 893 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 62.50 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.61 | -0.02 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 2:58:48 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 15 | 1,349 | 0.48 | -0.06 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.15 | +100.00% | 0.00 | 17 | 1,024 | 0.44 | -0.13 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 72.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.29 | +80.56% | 0.01 | 78 | 863 | 0.39 | -0.23 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 75.00 | 1.30 | 1.45 | 1.38 | 1.30 | +0.61 | +88.41% | 0.02 | 54 | 526 | 0.36 | -0.41 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 77.50 | 2.65 | 2.85 | 2.75 | 2.65 | +1.15 | +76.67% | 0.04 | 81 | 466 | 0.36 | -0.65 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 80.00 | 4.50 | 4.70 | 4.60 | 4.61 | +2.03 | +78.69% | 0.06 | 29 | 538 | 0.32 | -0.83 | 0.06 | -0.06 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 82.50 | 6.10 | 7.20 | 6.65 | 6.50 | +1.82 | +38.89% | 0.08 | 12 | 228 | 0.54 | -0.90 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 85.00 | 9.00 | 9.60 | 9.30 | 9.30 | +2.18 | +30.62% | 0.11 | 39 | 555 | 0.62 | -0.96 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 87.50 | 10.50 | 12.20 | 11.35 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.77 | -0.98 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:58:48 PM EST |
| 90.00 | 13.80 | 14.80 | 14.30 | 14.33 | +4.43 | +44.75% | 0.16 | 12 | 94 | 0.91 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 92.50 | 15.10 | 17.50 | 16.30 | 14.73 | +6.81 | +85.99% | 0.18 | 1 | 39 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 95.00 | 17.80 | 20.70 | 19.25 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.43 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:48 PM EST |
| 97.50 | 20.00 | 23.30 | 21.65 | 14.45 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:48 PM EST |
| 100.00 | 22.50 | 25.80 | 24.15 | 17.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:48 PM EST |
| 105.00 | 27.60 | 30.60 | 29.10 | 21.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:48 PM EST |
| 110.00 | 32.80 | 35.80 | 34.30 | 27.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:48 PM EST |
| 115.00 | 37.40 | 40.80 | 39.10 | 29.26 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:48 PM EST |
| 120.00 | 42.30 | 45.80 | 44.05 | 48.61 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 2:58:48 PM EST |
| 125.00 | 47.40 | 50.80 | 49.10 | 57.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:58:48 PM EST |
| 130.00 | 52.70 | 55.80 | 54.25 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 135.00 | 57.50 | 60.80 | 59.15 | 34.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 10/8/2025 2:58:48 PM EST |
| 140.00 | 62.50 | 65.80 | 64.15 | % | 0.46 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 145.00 | 67.20 | 70.80 | 69.00 | % | 0.48 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 150.00 | 72.30 | 75.40 | 73.85 | % | 0.49 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |