Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $53.88 as of 6/12/2026 6:57:04 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 | 23.40 | 27.70 | 25.55 | % | 0.93 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 30.00 | 20.90 | 25.20 | 23.05 | 22.85 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:57 PM EST |
| 32.50 | 18.40 | 22.70 | 20.55 | % | 0.63 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:57 PM EST | |||
| 35.00 | 17.40 | 19.40 | 18.40 | 19.20 | +1.41 | +7.93% | 0.53 | 4 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 37.50 | 15.00 | 17.20 | 16.10 | 16.33 | +0.67 | +4.28% | 0.43 | 2 | 25 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 40.00 | 12.40 | 14.40 | 13.40 | 13.54 | +0.89 | +7.04% | 0.34 | 6 | 31 | 2.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 42.50 | 10.30 | 11.80 | 11.05 | 11.30 | +0.80 | +7.62% | 0.26 | 4 | 62 | 1.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 45.00 | 7.60 | 9.30 | 8.45 | 9.18 | +1.60 | +21.11% | 0.19 | 5 | 886 | 1.55 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 47.50 | 5.50 | 6.10 | 5.80 | 5.70 | +0.80 | +16.33% | 0.12 | 8 | 493 | 0.82 | 0.96 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 50.00 | 2.90 | 3.80 | 3.35 | 3.77 | +0.47 | +14.25% | 0.07 | 17 | 759 | 0.65 | 0.87 | 0.07 | -0.07 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 52.50 | 1.05 | 2.25 | 1.65 | 1.95 | +0.48 | +32.66% | 0.03 | 13 | 598 | 0.45 | 0.61 | 0.13 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.25 | -33.34% | 0.01 | 7 | 1,102 | 0.40 | 0.27 | 0.12 | -0.08 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.98 | 0.07 | 0.05 | -0.03 | 6/10/2026 | 6/12/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 83 | 0.64 | 0.01 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 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 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 61 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,225 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 511 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 41 | 656 | 0.86 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 15 | 568 | 0.63 | -0.04 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.20 | -40.00% | 0.01 | 6 | 125 | 0.72 | -0.13 | 0.07 | -0.07 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 52.50 | 0.25 | 1.30 | 0.78 | 1.75 | +0.15 | +9.38% | 0.01 | 1 | 29 | 0.40 | -0.39 | 0.13 | -0.10 | 6/12/2026 | 6/12/2026 3:59:57 PM EST |
| 55.00 | 1.60 | 3.70 | 2.65 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.99 | -0.73 | 0.12 | -0.08 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |
| 57.50 | 3.00 | 5.70 | 4.35 | 5.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.14 | -0.93 | 0.05 | -0.03 | 6/3/2026 | 6/12/2026 3:59:57 PM EST |
| 60.00 | 5.30 | 8.80 | 7.05 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.61 | -0.99 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:57 PM EST |