Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $77.41 as of 10/27/2025 2:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.40 | 24.70 | 23.05 | % | 0.42 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 60.00 | 17.30 | 19.70 | 18.50 | % | 0.31 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 65.00 | 12.70 | 14.80 | 13.75 | % | 0.21 | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.03 | 10/27/2025 1:59:04 PM EST | |||
| 67.50 | 10.40 | 12.80 | 11.60 | % | 0.17 | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.03 | 10/27/2025 1:59:04 PM EST | |||
| 70.00 | 8.00 | 10.30 | 9.15 | % | 0.13 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.04 | 10/27/2025 1:59:04 PM EST | |||
| 72.50 | 6.80 | 7.70 | 7.25 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | 0.73 | 0.03 | -0.04 | 10/20/2025 | 10/27/2025 1:59:04 PM EST |
| 75.00 | 5.10 | 5.90 | 5.50 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 278 | 0.34 | 0.64 | 0.04 | -0.04 | 10/20/2025 | 10/27/2025 1:59:04 PM EST |
| 77.50 | 3.70 | 4.30 | 4.00 | 4.00 | -0.60 | -13.05% | 0.05 | 3 | 45 | 0.32 | 0.54 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 80.00 | 2.50 | 3.50 | 3.00 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.33 | 0.44 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 82.50 | 1.65 | 1.95 | 1.80 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.31 | 0.34 | 0.04 | -0.04 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 85.00 | 1.00 | 1.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.30 | 0.25 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 90.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 15 | 0.29 | 0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 57 | 0.29 | 0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.02 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 65.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.10 | -15.39% | 0.01 | 15 | 20 | 0.41 | -0.10 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 67.50 | 0.70 | 1.20 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.39 | -0.14 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 70.00 | 1.10 | 1.50 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.36 | -0.20 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 72.50 | 1.65 | 2.05 | 1.85 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 408 | 0.34 | -0.27 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 75.00 | 2.40 | 2.85 | 2.63 | 2.64 | +0.14 | +5.60% | 0.04 | 1 | 9 | 0.33 | -0.36 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 77.50 | 3.40 | 4.10 | 3.75 | 3.56 | -0.35 | -8.96% | 0.05 | 2 | 1 | 0.33 | -0.46 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 80.00 | 4.80 | 5.40 | 5.10 | 5.10 | +0.31 | +6.48% | 0.06 | 2 | 10 | 0.33 | -0.56 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 82.50 | 6.40 | 6.90 | 6.65 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.31 | -0.66 | 0.04 | -0.04 | 10/16/2025 | 10/27/2025 1:59:04 PM EST |
| 85.00 | 8.00 | 8.90 | 8.45 | % | 0.10 | 0 | 0 | 0.29 | -0.75 | 0.03 | -0.03 | 10/27/2025 1:59:04 PM EST | |||
| 90.00 | 11.10 | 13.50 | 12.30 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.02 | 10/27/2025 1:59:04 PM EST | |||
| 95.00 | 15.80 | 19.80 | 17.80 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 100.00 | 20.80 | 24.20 | 22.50 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 105.00 | 25.80 | 29.80 | 27.80 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 110.00 | 30.80 | 34.80 | 32.80 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |