Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $48.01 as of 3/26/2026 8:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 14.10 | 16.70 | 15.40 | % | 0.47 | 0 | 0 | 1.19 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 35.00 | 12.10 | 14.00 | 13.05 | % | 0.37 | 0 | 0 | 0.98 | 0.95 | 0.02 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 37.50 | 9.60 | 11.60 | 10.60 | % | 0.28 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 40.00 | 7.20 | 9.30 | 8.25 | % | 0.21 | 0 | 0 | 0.74 | 0.83 | 0.03 | -0.02 | 3/26/2026 3:59:29 PM EST | |||
| 42.50 | 5.90 | 6.70 | 6.30 | % | 0.15 | 0 | 0 | 0.50 | 0.75 | 0.04 | -0.02 | 3/26/2026 3:59:29 PM EST | |||
| 45.00 | 4.30 | 5.00 | 4.65 | % | 0.10 | 0 | 4 | 0.50 | 0.64 | 0.04 | -0.03 | 3/26/2026 3:59:29 PM EST | |||
| 47.50 | 2.85 | 3.80 | 3.33 | 3.20 | +0.55 | +20.76% | 0.07 | 2 | 15 | 0.49 | 0.52 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 50.00 | 1.65 | 2.55 | 2.10 | 2.05 | +0.23 | +12.64% | 0.04 | 33 | 25 | 0.46 | 0.40 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 52.50 | 0.95 | 1.45 | 1.20 | 1.30 | +0.35 | +36.85% | 0.02 | 8 | 30 | 0.43 | 0.27 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 55.00 | 0.15 | 0.90 | 0.53 | 0.78 | +0.21 | +36.85% | 0.01 | 24 | 46 | 0.34 | 0.15 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 57.50 | 0.30 | 0.55 | 0.43 | 0.50 | +0.12 | +31.58% | 0.01 | 15 | 47 | 0.42 | 0.08 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 2 | 44 | 0.41 | 0.04 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:29 PM EST | |||
| 35.00 | 0.30 | 0.85 | 0.58 | 0.49 | -0.01 | -2.00% | 0.02 | 11 | 11 | 0.67 | -0.05 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 37.50 | 0.50 | 0.85 | 0.68 | 0.51 | -0.16 | -23.89% | 0.02 | 11 | 1 | 0.58 | -0.10 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 40.00 | 0.80 | 1.05 | 0.93 | 1.20 | +0.05 | +4.35% | 0.02 | 32 | 46 | 0.53 | -0.17 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 42.50 | 1.20 | 1.60 | 1.40 | 1.42 | +0.25 | +21.37% | 0.03 | 43 | 1 | 0.49 | -0.25 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 45.00 | 2.00 | 2.50 | 2.25 | 2.26 | -0.24 | -9.60% | 0.05 | 20 | 26 | 0.47 | -0.36 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 47.50 | 3.10 | 4.00 | 3.55 | 3.58 | +0.08 | +2.29% | 0.07 | 10 | 37 | 0.49 | -0.48 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 50.00 | 4.40 | 5.30 | 4.85 | 4.85 | -0.55 | -10.19% | 0.10 | 11 | 33 | 0.46 | -0.60 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 52.50 | 6.10 | 6.80 | 6.45 | 6.05 | -1.20 | -16.56% | 0.12 | 1 | 49 | 0.43 | -0.73 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:29 PM EST |
| 55.00 | 7.30 | 9.90 | 8.60 | % | 0.16 | 0 | 0 | 0.68 | -0.85 | 0.04 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 57.50 | 9.70 | 11.30 | 10.50 | % | 0.18 | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 60.00 | 12.00 | 14.20 | 13.10 | % | 0.22 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:29 PM EST | |||
| 65.00 | 16.40 | 19.80 | 18.10 | 17.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.05 | -0.99 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:29 PM EST |