Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $48.60 as of 12/26/2025 7:36:19 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 | 19.00 | 22.90 | 20.95 | % | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 16.50 | 20.40 | 18.45 | % | 0.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 14.00 | 17.90 | 15.95 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 11.50 | 15.40 | 13.45 | % | 0.38 | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 37.50 | 9.10 | 12.90 | 11.00 | % | 0.29 | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 8.30 | 9.40 | 8.85 | 8.36 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.56 | 0.87 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 6.20 | 7.70 | 6.95 | % | 0.16 | 0 | 0 | 0.42 | 0.79 | 0.03 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 4.40 | 6.80 | 5.60 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.49 | 0.69 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 2.95 | 4.90 | 3.93 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.46 | 0.58 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 1.10 | 3.20 | 2.15 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.37 | 0.45 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 0.15 | 2.00 | 1.08 | 1.40 | -0.10 | -6.67% | 0.02 | 9 | 66 | 0.38 | 0.31 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.95 | 0.53 | 0.76 | -0.04 | -5.00% | 0.01 | 3 | 66 | 0.30 | 0.18 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.44 | 0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.02 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.74 | -0.06 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.06 | -8.46% | 0.01 | 12 | 23 | 0.46 | -0.13 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 0.45 | 1.45 | 0.95 | 1.20 | -0.07 | -5.52% | 0.02 | 3 | 55 | 0.43 | -0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 1.00 | 1.95 | 1.48 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.40 | -0.31 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 2.45 | 3.30 | 2.88 | 3.00 | +0.05 | +1.70% | 0.06 | 1 | 128 | 0.45 | -0.42 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 3.50 | 4.60 | 4.05 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.43 | -0.55 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 5.20 | 7.80 | 6.50 | 5.88 | % | 0.12 | 1 | 0 | 0.54 | -0.69 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST | |
| 55.00 | 6.90 | 8.40 | 7.65 | % | 0.14 | 0 | 0 | 0.43 | -0.82 | 0.04 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 10.30 | 14.30 | 12.30 | % | 0.21 | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST |