Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $49.38 as of 3/18/2026 8:47:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 13.50 | 18.30 | 15.90 | % | 0.49 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 35.00 | 11.10 | 15.80 | 13.45 | % | 0.38 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 37.50 | 8.60 | 13.30 | 10.95 | % | 0.29 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 40.00 | 6.10 | 10.80 | 8.45 | % | 0.21 | 0 | 0 | 3.98 | 0.98 | 0.01 | -0.03 | 3/18/2026 10:59:04 AM EST | |||
| 42.50 | 3.60 | 8.30 | 5.95 | % | 0.14 | 0 | 0 | 3.34 | 0.93 | 0.03 | -0.16 | 3/18/2026 10:59:04 AM EST | |||
| 45.00 | 1.75 | 6.00 | 3.88 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.69 | 0.79 | 0.06 | -0.41 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 47.50 | 1.35 | 1.60 | 1.48 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.44 | 0.63 | 0.09 | -0.44 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 32 | 140 | 0.51 | 0.40 | 0.10 | -0.39 | 3/18/2026 | 3/18/2026 10:59:04 AM EST |
| 52.50 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.88 | 0.19 | 0.07 | -0.26 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.10 | 0.07 | 0.03 | -0.12 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 248 | 2.16 | 0.02 | 0.01 | -0.03 | 3/13/2026 | 3/18/2026 10:59:04 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.21 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:59:04 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.77 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 67.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 6.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 10:59:04 AM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 3.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:59:04 AM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 7.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 37.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:59:04 AM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 9 | 6.22 | -0.02 | 0.01 | -0.03 | 3/13/2026 | 3/18/2026 10:59:04 AM EST |
| 42.50 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.11 | -0.07 | 0.03 | -0.16 | 3/5/2026 | 3/18/2026 10:59:04 AM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.77 | -0.21 | 0.06 | -0.41 | 3/16/2026 | 3/18/2026 10:59:04 AM EST |
| 47.50 | 0.30 | 0.50 | 0.40 | 0.50 | +0.04 | +8.70% | 0.01 | 2 | 344 | 0.61 | -0.37 | 0.09 | -0.44 | 3/18/2026 | 3/18/2026 10:59:04 AM EST |
| 50.00 | 1.30 | 2.20 | 1.75 | 1.95 | +0.82 | +72.57% | 0.04 | 13 | 408 | 0.93 | -0.60 | 0.10 | -0.39 | 3/18/2026 | 3/18/2026 10:59:04 AM EST |
| 52.50 | 3.50 | 4.50 | 4.00 | 4.00 | +0.95 | +31.15% | 0.08 | 9 | 449 | 1.28 | -0.81 | 0.07 | -0.26 | 3/18/2026 | 3/18/2026 10:59:04 AM EST |
| 55.00 | 4.00 | 8.80 | 6.40 | 5.66 | 0.00 | 0.00% | 0.12 | 0 | 43 | 2.92 | -0.93 | 0.03 | -0.12 | 3/17/2026 | 3/18/2026 10:59:04 AM EST |
| 57.50 | 6.50 | 10.90 | 8.70 | 4.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.28 | -0.98 | 0.01 | -0.03 | 3/2/2026 | 3/18/2026 10:59:04 AM EST |
| 60.00 | 9.00 | 13.80 | 11.40 | 9.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.00 | -0.99 | 0.00 | -0.01 | 3/10/2026 | 3/18/2026 10:59:04 AM EST |
| 62.50 | 11.50 | 16.30 | 13.90 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/18/2026 10:59:04 AM EST |
| 65.00 | 14.00 | 17.00 | 15.50 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 10:59:04 AM EST |
| 67.50 | 16.50 | 21.30 | 18.90 | % | 0.28 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 70.00 | 19.00 | 24.00 | 21.50 | 12.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/18/2026 10:59:04 AM EST |
| 75.00 | 24.00 | 29.00 | 26.50 | % | 0.35 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST | |||
| 80.00 | 29.00 | 34.00 | 31.50 | % | 0.39 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:04 AM EST |