Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $42.61 as of 4/10/2026 8:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.30 | 24.00 | 22.65 | 17.50 | 0.00 | 0.00% | 0.91 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 27.50 | 18.00 | 21.90 | 19.95 | 19.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 30.00 | 15.50 | 19.70 | 17.60 | 13.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 7.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 32.50 | 13.00 | 17.20 | 15.10 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 35.00 | 11.30 | 13.90 | 12.60 | % | 0.36 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 8.90 | 11.20 | 10.05 | 9.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 40.00 | 5.60 | 7.90 | 6.75 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 47 | 2.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 42.50 | 3.10 | 5.70 | 4.40 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 133 | 1.92 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 2.35 | 3.20 | 2.78 | 2.60 | +1.70 | +188.89% | 0.06 | 46 | 841 | 1.29 | 0.90 | 0.13 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.25 | 1.00 | 0.63 | 0.70 | +0.56 | +400.00% | 0.01 | 104 | 343 | 0.52 | 0.47 | 0.22 | -0.14 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 99 | 1,023 | 0.62 | 0.08 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 30 | 1,112 | 0.92 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 1,728 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 262 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,411 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 738 | 2.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 69 | 5.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 142 | 6.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 682 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 129 | 3.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 87.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 3.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 562 | 2.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 160 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 665 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 624 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.41 | -67.22% | 0.00 | 61 | 943 | 0.65 | -0.10 | 0.13 | -0.05 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.45 | 1.50 | 0.98 | 0.75 | -1.55 | -67.40% | 0.02 | 44 | 488 | 0.59 | -0.53 | 0.22 | -0.14 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 2.00 | 3.30 | 2.65 | 2.58 | -2.07 | -44.52% | 0.05 | 30 | 585 | 1.11 | -0.92 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 4.70 | 5.30 | 5.00 | 5.27 | -1.88 | -26.30% | 0.10 | 47 | 1,220 | 0.93 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 6.40 | 9.50 | 7.95 | 10.14 | 0.00 | 0.00% | 0.14 | 0 | 215 | 3.10 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 8.60 | 12.00 | 10.30 | 14.57 | 0.00 | 0.00% | 0.18 | 0 | 35 | 3.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 11.30 | 13.70 | 12.50 | 17.27 | 0.00 | 0.00% | 0.21 | 0 | 24 | 3.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 13.80 | 15.60 | 14.70 | 17.19 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 15.70 | 19.50 | 17.60 | 21.44 | 0.00 | 0.00% | 0.27 | 0 | 3 | 4.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 18.10 | 22.00 | 20.05 | 21.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 21.10 | 23.70 | 22.40 | 23.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 23.10 | 27.00 | 25.05 | 26.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 25.60 | 29.50 | 27.55 | 28.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 28.20 | 32.00 | 30.10 | 34.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 31.10 | 33.70 | 32.40 | 36.90 | 0.00 | 0.00% | 0.40 | 0 | 9 | 5.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:00 PM EST |
| 82.50 | 33.20 | 37.00 | 35.10 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 37.20 | 37.70 | 37.45 | % | 0.44 | 0 | 5 | 2.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 87.50 | 38.00 | 42.00 | 40.00 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 90.00 | 40.30 | 44.50 | 42.40 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 92.50 | 43.60 | 46.20 | 44.90 | % | 0.49 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 45.30 | 49.50 | 47.40 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 50.50 | 54.50 | 52.50 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 55.70 | 59.50 | 57.60 | % | 0.55 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 60.80 | 64.50 | 62.65 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 65.80 | 68.90 | 67.35 | % | 0.59 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 71.10 | 73.70 | 72.40 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 125.00 | 75.70 | 79.50 | 77.60 | % | 0.62 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |