Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $41.43 as of 5/5/2026 8:35:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.80 | 18.20 | 17.00 | % | 0.68 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 27.50 | 13.30 | 15.70 | 14.50 | % | 0.53 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 30.00 | 11.00 | 13.30 | 12.15 | 11.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.95 | 0.92 | 0.02 | -0.01 | 4/28/2026 | 5/4/2026 4:00:03 PM EST |
| 32.50 | 9.10 | 10.60 | 9.85 | % | 0.30 | 0 | 1 | 0.75 | 0.87 | 0.02 | -0.01 | 5/4/2026 4:00:03 PM EST | |||
| 35.00 | 6.90 | 8.40 | 7.65 | 8.92 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.62 | 0.79 | 0.03 | -0.02 | 4/2/2026 | 5/4/2026 4:00:03 PM EST |
| 37.50 | 5.00 | 6.50 | 5.75 | 5.47 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | 0.70 | 0.04 | -0.02 | 5/1/2026 | 5/4/2026 4:00:03 PM EST |
| 40.00 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.46 | 0.58 | 0.05 | -0.02 | 5/1/2026 | 5/4/2026 4:00:03 PM EST |
| 42.50 | 2.20 | 3.40 | 2.80 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.45 | 0.45 | 0.05 | -0.02 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 45.00 | 0.40 | 2.15 | 1.28 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.43 | 0.33 | 0.05 | -0.02 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 47.50 | 0.65 | 1.40 | 1.03 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.44 | 0.23 | 0.04 | -0.01 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 50.00 | 0.40 | 0.75 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 855 | 0.43 | 0.16 | 0.03 | -0.01 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 52.50 | 0.30 | 0.75 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.45 | 0.12 | 0.02 | -0.01 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.45 | 0.08 | 0.02 | -0.01 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.45 | 0.06 | 0.01 | -0.01 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.51 | 0.04 | 0.01 | 0.00 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.61 | 0.02 | 0.01 | 0.00 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.55 | 0.02 | 0.01 | 0.00 | 5/1/2026 | 5/4/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.71 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 4:00:03 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/4/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/4/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 555 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/4/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/4/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/4/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:03 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 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.69 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 5/4/2026 4:00:03 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.53 | -0.08 | 0.02 | -0.01 | 4/30/2026 | 5/4/2026 4:00:03 PM EST |
| 32.50 | 0.30 | 1.00 | 0.65 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.50 | -0.13 | 0.02 | -0.01 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 35.00 | 0.70 | 1.45 | 1.08 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 559 | 0.49 | -0.21 | 0.03 | -0.02 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 37.50 | 1.35 | 2.10 | 1.73 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 550 | 0.47 | -0.30 | 0.04 | -0.02 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 40.00 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 2,103 | 0.45 | -0.42 | 0.05 | -0.02 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 42.50 | 3.20 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 345 | 0.46 | -0.55 | 0.05 | -0.02 | 5/1/2026 | 5/4/2026 4:00:03 PM EST |
| 45.00 | 4.80 | 6.00 | 5.40 | 5.85 | 0.00 | 0.00% | 0.12 | 0 | 1,207 | 0.46 | -0.67 | 0.05 | -0.02 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 47.50 | 6.40 | 7.90 | 7.15 | 7.18 | -0.43 | -5.65% | 0.15 | 2 | 481 | 0.43 | -0.77 | 0.04 | -0.01 | 5/5/2026 | 5/4/2026 4:00:03 PM EST |
| 50.00 | 8.50 | 10.00 | 9.25 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 685 | 0.54 | -0.84 | 0.03 | -0.01 | 5/1/2026 | 5/4/2026 4:00:03 PM EST |
| 52.50 | 10.40 | 13.30 | 11.85 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 162 | 0.55 | -0.88 | 0.02 | -0.01 | 4/29/2026 | 5/4/2026 4:00:03 PM EST |
| 55.00 | 12.70 | 15.10 | 13.90 | 8.98 | 0.00 | 0.00% | 0.25 | 0 | 974 | 0.65 | -0.92 | 0.02 | -0.01 | 4/21/2026 | 5/4/2026 4:00:03 PM EST |
| 57.50 | 15.10 | 17.50 | 16.30 | 10.89 | 0.00 | 0.00% | 0.28 | 0 | 64 | 0.83 | -0.94 | 0.01 | -0.01 | 4/16/2026 | 5/4/2026 4:00:03 PM EST |
| 60.00 | 17.50 | 19.90 | 18.70 | 19.12 | 0.00 | 0.00% | 0.31 | 0 | 115 | 0.87 | -0.96 | 0.01 | 0.00 | 5/4/2026 | 5/4/2026 4:00:03 PM EST |
| 62.50 | 20.00 | 22.40 | 21.20 | 22.04 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.96 | -0.98 | 0.01 | 0.00 | 4/28/2026 | 5/4/2026 4:00:03 PM EST |
| 65.00 | 22.20 | 25.20 | 23.70 | 17.10 | 0.00 | 0.00% | 0.36 | 0 | 77 | 0.99 | -0.98 | 0.01 | 0.00 | 4/16/2026 | 5/4/2026 4:00:03 PM EST |
| 67.50 | 24.60 | 27.60 | 26.10 | 24.88 | 0.00 | 0.00% | 0.39 | 0 | 42 | 1.12 | -0.99 | 0.00 | 0.00 | 4/6/2026 | 5/4/2026 4:00:03 PM EST |
| 70.00 | 27.10 | 30.10 | 28.60 | 29.58 | 0.00 | 0.00% | 0.41 | 0 | 120 | 1.19 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:03 PM EST |
| 72.50 | 29.60 | 32.60 | 31.10 | 31.92 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 4:00:03 PM EST |
| 75.00 | 32.10 | 35.10 | 33.60 | 33.38 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 4:00:03 PM EST |
| 77.50 | 34.30 | 37.50 | 35.90 | 31.61 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/4/2026 4:00:03 PM EST |
| 80.00 | 37.00 | 40.00 | 38.50 | 39.62 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:03 PM EST |
| 82.50 | 39.50 | 42.50 | 41.00 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 85.00 | 41.20 | 46.00 | 43.60 | % | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 87.50 | 43.70 | 48.50 | 46.10 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 90.00 | 46.10 | 51.00 | 48.55 | % | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 92.50 | 48.60 | 53.50 | 51.05 | % | 0.55 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 95.00 | 51.90 | 54.90 | 53.40 | % | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 100.00 | 56.10 | 60.90 | 58.50 | 55.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/4/2026 4:00:03 PM EST |
| 105.00 | 61.70 | 65.10 | 63.40 | % | 0.60 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 110.00 | 66.90 | 69.90 | 68.40 | % | 0.62 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 115.00 | 71.80 | 74.80 | 73.30 | % | 0.64 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 120.00 | 76.80 | 79.80 | 78.30 | % | 0.65 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 125.00 | 81.00 | 85.40 | 83.20 | % | 0.67 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST | |||
| 130.00 | 86.70 | 89.70 | 88.20 | % | 0.68 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:03 PM EST |