Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $42.28 as of 11/4/2026 1:43:42 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 | 16.60 | 20.70 | 18.65 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:58:57 PM EST | |||
| 30.00 | 14.20 | 18.10 | 16.15 | % | 0.54 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 11/4/2026 2:58:57 PM EST | |||
| 32.50 | 11.70 | 14.60 | 13.15 | % | 0.40 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 11/4/2026 2:58:57 PM EST | |||
| 35.00 | 9.30 | 12.30 | 10.80 | 6.12 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.67 | 0.94 | 0.02 | -0.02 | 10/28/2026 | 11/4/2026 2:58:57 PM EST |
| 37.50 | 7.00 | 9.40 | 8.20 | 4.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.56 | 0.88 | 0.03 | -0.02 | 10/28/2026 | 11/4/2026 2:58:57 PM EST |
| 40.00 | 5.50 | 7.30 | 6.40 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 222 | 0.35 | 0.80 | 0.04 | -0.03 | 11/2/2026 | 11/4/2026 2:58:57 PM EST |
| 42.50 | 4.40 | 5.40 | 4.90 | 4.10 | +1.80 | +78.27% | 0.12 | 2 | 54 | 0.43 | 0.68 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 45.00 | 3.00 | 4.30 | 3.65 | 2.95 | +1.40 | +90.33% | 0.08 | 7 | 573 | 0.42 | 0.54 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 47.50 | 2.00 | 2.35 | 2.18 | 2.00 | +1.09 | +119.78% | 0.05 | 69 | 1,526 | 0.43 | 0.39 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 50.00 | 1.10 | 1.45 | 1.28 | 1.13 | +0.63 | +126.00% | 0.03 | 1,044 | 139 | 0.42 | 0.27 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.31 | +0.16 | +106.67% | 0.01 | 1 | 364 | 0.43 | 0.11 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 11/4/2026 2:58:57 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.82 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 2:58:57 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 13 | 89 | 0.56 | -0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.20 | -48.78% | 0.01 | 19 | 226 | 0.52 | -0.06 | 0.02 | -0.02 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 37.50 | 0.30 | 0.40 | 0.35 | 0.37 | -0.63 | -63.00% | 0.01 | 138 | 148 | 0.49 | -0.12 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 0.74 | -0.86 | -53.75% | 0.02 | 25 | 433 | 0.46 | -0.20 | 0.04 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 42.50 | 1.10 | 1.60 | 1.35 | 1.60 | -0.96 | -37.50% | 0.03 | 104 | 156 | 0.45 | -0.32 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 45.00 | 1.20 | 2.70 | 1.95 | 2.85 | -1.40 | -32.95% | 0.04 | 3 | 81 | 0.45 | -0.46 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 47.50 | 3.20 | 4.10 | 3.65 | 4.10 | -1.80 | -30.51% | 0.08 | 3 | 6 | 0.45 | -0.61 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 2:58:57 PM EST |
| 50.00 | 4.80 | 5.80 | 5.30 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.45 | -0.73 | 0.05 | -0.03 | 10/27/2026 | 11/4/2026 2:58:57 PM EST |
| 55.00 | 9.00 | 11.30 | 10.15 | % | 0.18 | 0 | 0 | 0.90 | -0.89 | 0.03 | -0.01 | 11/4/2026 2:58:57 PM EST | |||
| 60.00 | 12.10 | 16.10 | 14.10 | % | 0.23 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 11/4/2026 2:58:57 PM EST |