Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $40.86 as of 10/27/2026 8:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 12.10 | 15.70 | 13.90 | % | 0.51 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 10.40 | 13.30 | 11.85 | % | 0.39 | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 8.60 | 10.90 | 9.75 | % | 0.30 | 0 | 0 | 0.97 | 0.93 | 0.02 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 35.00 | 6.40 | 8.30 | 7.35 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.53 | 0.86 | 0.03 | -0.02 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 4.00 | 6.20 | 5.10 | 5.70 | % | 0.14 | 1 | 0 | 0.41 | 0.76 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST | |
| 40.00 | 2.80 | 4.80 | 3.80 | 3.93 | +0.63 | +19.10% | 0.10 | 1 | 10 | 0.50 | 0.62 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 1.90 | 2.25 | 2.08 | 2.94 | +1.14 | +63.34% | 0.05 | 1 | 42 | 0.41 | 0.47 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.60 | 1.60 | 1.10 | 2.38 | 0.00 | 0.00% | 0.02 | 0 | 533 | 0.38 | 0.32 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 0.60 | 0.90 | 0.75 | 0.82 | -0.68 | -45.34% | 0.02 | 5 | 1,515 | 0.42 | 0.21 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.20 | 0.65 | 0.43 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 129 | 0.42 | 0.12 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.22 | -62.86% | 0.00 | 1 | 368 | 0.45 | 0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.22 | -0.02 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 32.50 | 0.10 | 0.45 | 0.28 | 0.35 | +0.04 | +12.91% | 0.01 | 1 | 20 | 0.45 | -0.07 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.12 | -17.91% | 0.02 | 39 | 133 | 0.46 | -0.14 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 0.95 | 1.25 | 1.10 | 1.04 | -0.01 | -0.96% | 0.03 | 28 | 70 | 0.44 | -0.24 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 1.60 | 2.35 | 1.98 | 1.94 | +0.24 | +14.12% | 0.05 | 312 | 80 | 0.43 | -0.38 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 3.00 | 3.80 | 3.40 | 3.10 | +0.10 | +3.34% | 0.08 | 101 | 17 | 0.45 | -0.53 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 4.90 | 5.40 | 5.15 | 4.75 | +0.62 | +15.02% | 0.11 | 67 | 12 | 0.46 | -0.68 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 5.10 | 8.30 | 6.70 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.71 | -0.79 | 0.05 | -0.02 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 7.50 | 9.70 | 8.60 | 7.60 | -0.65 | -7.88% | 0.17 | 20 | 2 | 0.59 | -0.88 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 12.70 | 15.30 | 14.00 | % | 0.25 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 17.20 | 21.00 | 19.10 | % | 0.32 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |