Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $53.75 as of 2/24/2026 7:35:50 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 | 26.90 | 31.00 | 28.95 | 23.40 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:09 PM EST |
| 27.50 | 24.50 | 28.50 | 26.50 | % | 0.96 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 30.00 | 22.00 | 26.00 | 24.00 | 24.90 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/24/2026 4:00:09 PM EST |
| 32.50 | 19.50 | 23.50 | 21.50 | % | 0.66 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 35.00 | 18.30 | 21.10 | 19.70 | 21.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 1/14/2026 | 2/24/2026 4:00:09 PM EST |
| 37.50 | 15.10 | 18.60 | 16.85 | 10.32 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.23 | 0.96 | 0.01 | -0.01 | 12/12/2025 | 2/24/2026 4:00:09 PM EST |
| 40.00 | 13.00 | 16.20 | 14.60 | 20.30 | 0.00 | 0.00% | 0.36 | 0 | 118 | 1.10 | 0.92 | 0.01 | -0.01 | 1/23/2026 | 2/24/2026 4:00:09 PM EST |
| 42.50 | 11.00 | 13.90 | 12.45 | 12.59 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.99 | 0.87 | 0.02 | -0.02 | 2/2/2026 | 2/24/2026 4:00:09 PM EST |
| 45.00 | 8.80 | 11.60 | 10.20 | 12.17 | 0.00 | 0.00% | 0.23 | 0 | 608 | 0.88 | 0.81 | 0.02 | -0.03 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 47.50 | 6.60 | 9.40 | 8.00 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 85 | 0.58 | 0.74 | 0.03 | -0.03 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 50.00 | 5.50 | 6.00 | 5.75 | 6.23 | -0.37 | -5.61% | 0.12 | 1 | 760 | 0.50 | 0.66 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 52.50 | 4.00 | 4.40 | 4.20 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 287 | 0.48 | 0.57 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 55.00 | 2.55 | 3.10 | 2.83 | 2.88 | -0.02 | -0.69% | 0.05 | 5 | 1,342 | 0.45 | 0.45 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 57.50 | 1.60 | 2.20 | 1.90 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 252 | 0.44 | 0.33 | 0.05 | -0.03 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 60.00 | 0.85 | 1.50 | 1.18 | 1.45 | +0.15 | +11.54% | 0.02 | 1 | 1,462 | 0.42 | 0.22 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 62.50 | 0.50 | 1.05 | 0.78 | 0.90 | +0.07 | +8.44% | 0.01 | 4 | 139 | 0.42 | 0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.57 | +0.09 | +18.75% | 0.01 | 10 | 686 | 0.45 | 0.09 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 67.50 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | 0.07 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 12 | 1,249 | 0.46 | 0.05 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 72.50 | 0.10 | 0.75 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.54 | 0.03 | 0.01 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 75.00 | 0.10 | 0.70 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.57 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.49 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:09 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.87 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/24/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:09 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.01 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.13 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/24/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 4:00:09 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 | 0.05 | 0.35 | 0.20 | 0.05 | -0.40 | -88.89% | 0.01 | 6 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 27.50 | 0.05 | 0.40 | 0.23 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 4:00:09 PM EST |
| 32.50 | 0.05 | 0.50 | 0.28 | 0.28 | +0.03 | +12.00% | 0.01 | 1 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.68 | -0.01 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.68 | -0.04 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.58 | -0.08 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 42.50 | 0.40 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.52 | -0.13 | 0.02 | -0.02 | 2/19/2026 | 2/24/2026 4:00:09 PM EST |
| 45.00 | 0.70 | 1.15 | 0.93 | 0.82 | -0.18 | -18.00% | 0.02 | 3 | 1,081 | 0.50 | -0.19 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 47.50 | 1.10 | 1.70 | 1.40 | 1.27 | -0.53 | -29.45% | 0.03 | 4 | 336 | 0.47 | -0.26 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 50.00 | 2.10 | 2.40 | 2.25 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 298 | 0.47 | -0.34 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 52.50 | 2.80 | 3.40 | 3.10 | 3.00 | -0.50 | -14.29% | 0.06 | 1 | 192 | 0.44 | -0.43 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 55.00 | 3.90 | 4.80 | 4.35 | 4.00 | -0.60 | -13.05% | 0.08 | 1 | 215 | 0.42 | -0.55 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 57.50 | 5.60 | 6.30 | 5.95 | 8.04 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.41 | -0.67 | 0.05 | -0.03 | 2/12/2026 | 2/24/2026 4:00:09 PM EST |
| 60.00 | 7.50 | 8.10 | 7.80 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 1,767 | 0.40 | -0.78 | 0.04 | -0.02 | 2/17/2026 | 2/24/2026 4:00:09 PM EST |
| 62.50 | 8.30 | 11.00 | 9.65 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.62 | -0.86 | 0.03 | -0.02 | 1/28/2026 | 2/24/2026 4:00:09 PM EST |
| 65.00 | 11.00 | 12.60 | 11.80 | 11.82 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.56 | -0.91 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 67.50 | 12.90 | 15.50 | 14.20 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.69 | -0.93 | 0.02 | -0.01 | 1/27/2026 | 2/24/2026 4:00:09 PM EST |
| 70.00 | 15.30 | 17.80 | 16.55 | 16.24 | 0.00 | 0.00% | 0.24 | 0 | 224 | 0.72 | -0.95 | 0.01 | -0.01 | 2/2/2026 | 2/24/2026 4:00:09 PM EST |
| 72.50 | 17.60 | 20.30 | 18.95 | 19.22 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.78 | -0.97 | 0.01 | 0.00 | 2/3/2026 | 2/24/2026 4:00:09 PM EST |
| 75.00 | 19.80 | 22.70 | 21.25 | 22.27 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.82 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 77.50 | 22.20 | 25.20 | 23.70 | 23.40 | -1.53 | -6.14% | 0.31 | 1 | 47 | 0.87 | -0.99 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 80.00 | 24.70 | 27.70 | 26.20 | 23.12 | 0.00 | 0.00% | 0.33 | 0 | 36 | 0.92 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:09 PM EST |
| 82.50 | 27.20 | 30.30 | 28.75 | 33.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:09 PM EST |
| 85.00 | 31.20 | 32.50 | 31.85 | 36.32 | 0.00 | 0.00% | 0.37 | 0 | 28 | 0.90 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:09 PM EST |
| 87.50 | 32.90 | 36.10 | 34.50 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 2/24/2026 4:00:09 PM EST |
| 90.00 | 34.60 | 38.60 | 36.60 | 41.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:09 PM EST |
| 92.50 | 37.00 | 41.10 | 39.05 | 44.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:09 PM EST |
| 95.00 | 39.50 | 43.60 | 41.55 | 46.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:09 PM EST |
| 100.00 | 44.50 | 48.70 | 46.60 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 105.00 | 49.50 | 53.40 | 51.45 | 55.63 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:09 PM EST |
| 110.00 | 54.40 | 58.50 | 56.45 | 61.21 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 4:00:09 PM EST |
| 115.00 | 59.40 | 63.50 | 61.45 | % | 0.53 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 120.00 | 64.40 | 68.60 | 66.50 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 125.00 | 69.40 | 73.60 | 71.50 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST |