Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $78.00 as of 8/22/2025 7:45:45 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 | 41.60 | 45.50 | 43.55 | % | 1.16 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 39.10 | 43.00 | 41.05 | 29.50 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:02 PM EST |
| 42.50 | 36.70 | 40.60 | 38.65 | % | 0.91 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 34.20 | 38.00 | 36.10 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 47.50 | 31.70 | 35.50 | 33.60 | 25.15 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 29.80 | 32.90 | 31.35 | 31.36 | +7.11 | +29.32% | 0.63 | 16 | 36 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 24.60 | 28.00 | 26.30 | 17.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 20.10 | 22.50 | 21.30 | 12.91 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 4:00:02 PM EST |
| 62.50 | 16.90 | 21.10 | 19.00 | % | 0.30 | 0 | 0 | 0.86 | 0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 14.90 | 17.40 | 16.15 | 9.24 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.60 | 0.95 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 67.50 | 12.10 | 15.90 | 14.00 | 11.71 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.65 | 0.91 | 0.02 | -0.01 | 7/9/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 11.50 | 11.90 | 11.70 | 11.58 | +4.33 | +59.73% | 0.17 | 2 | 171 | 0.39 | 0.86 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 9.40 | 9.80 | 9.60 | 9.81 | +3.01 | +44.27% | 0.13 | 1 | 368 | 0.38 | 0.80 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 7.40 | 7.80 | 7.60 | 7.41 | +2.01 | +37.23% | 0.10 | 13 | 937 | 0.35 | 0.73 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.50 | 5.30 | 5.90 | 5.60 | 5.83 | +2.23 | +61.95% | 0.07 | 5 | 823 | 0.32 | 0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 4.01 | +1.50 | +59.77% | 0.05 | 43 | 700 | 0.30 | 0.54 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.50 | 2.50 | 3.10 | 2.80 | 2.80 | +1.30 | +86.67% | 0.03 | 21 | 892 | 0.29 | 0.44 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 1.65 | 1.95 | 1.80 | 1.75 | +0.75 | +75.00% | 0.02 | 78 | 906 | 0.28 | 0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 87.50 | 0.95 | 1.30 | 1.13 | 1.10 | +0.70 | +175.00% | 0.01 | 10 | 611 | 0.27 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.67 | +0.34 | +103.03% | 0.01 | 3 | 228 | 0.27 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.35 | 0.10 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.27 | 0.06 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 97.50 | 0.05 | 0.45 | 0.25 | 0.48 | +0.27 | +128.58% | 0.00 | 2 | 57 | 0.29 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 0.10 | 0.55 | 0.33 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 597 | 0.35 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 329 | 0.36 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.53 | -88.34% | 0.00 | 5 | 38 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 3 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.07 | -23.34% | 0.00 | 1 | 320 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.15 | 2.20 | 1.18 | 0.22 | -0.18 | -45.00% | 0.02 | 10 | 1,294 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 62.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.23 | -39.66% | 0.01 | 1 | 270 | 0.47 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.59 | -0.16 | -21.34% | 0.01 | 83 | 1,086 | 0.40 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 67.50 | 0.60 | 0.80 | 0.70 | 0.71 | -0.39 | -35.46% | 0.01 | 7 | 1,423 | 0.39 | -0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.85 | 1.20 | 1.03 | 0.93 | -0.67 | -41.88% | 0.01 | 8 | 1,238 | 0.38 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 1.35 | 1.65 | 1.50 | 1.64 | -0.71 | -30.22% | 0.02 | 2 | 1,700 | 0.37 | -0.20 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 1.75 | 2.20 | 1.98 | 2.00 | -1.30 | -39.40% | 0.03 | 6 | 427 | 0.34 | -0.27 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.50 | 2.45 | 3.20 | 2.83 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.34 | -0.36 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 3.60 | 4.10 | 3.85 | 3.70 | -2.24 | -37.71% | 0.05 | 62 | 171 | 0.33 | -0.46 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.50 | 4.40 | 5.40 | 4.90 | 7.01 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.30 | -0.56 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 6.30 | 6.80 | 6.55 | 6.43 | -2.72 | -29.73% | 0.08 | 1 | 134 | 0.31 | -0.67 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 87.50 | 8.10 | 8.80 | 8.45 | 12.25 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.35 | -0.77 | 0.04 | -0.02 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 10.30 | 10.80 | 10.55 | 13.41 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.36 | -0.84 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 92.50 | 10.60 | 14.80 | 12.70 | 15.45 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.56 | -0.90 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 12.90 | 17.20 | 15.05 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.59 | -0.94 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 97.50 | 15.50 | 19.60 | 17.55 | 30.80 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.64 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 19.50 | 21.90 | 20.70 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.53 | -0.98 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 23.60 | 26.90 | 25.25 | 29.54 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.73 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 28.20 | 31.60 | 29.90 | 32.48 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.80 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 33.00 | 36.60 | 34.80 | 39.50 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.87 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 38.70 | 41.50 | 40.10 | 48.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 43.90 | 46.40 | 45.15 | 57.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 48.00 | 51.50 | 49.75 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 135.00 | 52.90 | 56.40 | 54.65 | 34.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 57.80 | 61.70 | 59.75 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 145.00 | 62.80 | 66.60 | 64.70 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 67.80 | 71.50 | 69.65 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |