Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $77.99 as of 7/10/2025 4:30:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 29.80 | 33.80 | 31.80 | % | 0.67 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 50.00 | 27.30 | 31.30 | 29.30 | % | 0.59 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 55.00 | 22.40 | 26.50 | 24.45 | 19.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 60.00 | 17.40 | 21.50 | 19.45 | 13.90 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 62.50 | 14.90 | 19.00 | 16.95 | % | 0.27 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 65.00 | 12.40 | 16.40 | 14.40 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 67.50 | 10.00 | 14.00 | 12.00 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.89 | 0.98 | 0.01 | -0.02 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 70.00 | 9.30 | 10.10 | 9.70 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 177 | 0.74 | 0.95 | 0.02 | -0.04 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 72.50 | 6.80 | 7.60 | 7.20 | 7.20 | +2.50 | +53.20% | 0.10 | 6 | 805 | 0.70 | 0.89 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 75.00 | 4.40 | 5.50 | 4.95 | 4.92 | +1.90 | +62.92% | 0.07 | 15 | 1,624 | 0.49 | 0.81 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 77.50 | 2.35 | 3.00 | 2.68 | 2.90 | +1.48 | +104.23% | 0.03 | 187 | 731 | 0.34 | 0.69 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 1.30 | 0.70 | 1.23 | +0.86 | +232.44% | 0.01 | 971 | 1,795 | 0.31 | 0.43 | 0.12 | -0.08 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 82.50 | 0.25 | 0.45 | 0.35 | 0.41 | +0.21 | +105.00% | 0.00 | 49 | 94 | 0.29 | 0.21 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 11 | 74 | 0.37 | 0.11 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 176 | 0.52 | 0.03 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 21 | 250 | 0.55 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 278 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 198 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/10/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 162 | 0.82 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 476 | 0.72 | -0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 526 | 0.66 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.14 | -0.04 | -22.23% | 0.00 | 5 | 1,233 | 0.60 | -0.05 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 72.50 | 0.15 | 0.45 | 0.30 | 0.25 | -0.17 | -40.48% | 0.00 | 17 | 527 | 0.49 | -0.11 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.45 | -60.00% | 0.00 | 4 | 336 | 0.34 | -0.19 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 77.50 | 0.40 | 0.80 | 0.60 | 0.76 | -0.55 | -41.99% | 0.01 | 5 | 17 | 0.28 | -0.31 | 0.09 | -0.09 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 80.00 | 0.95 | 2.25 | 1.60 | 1.60 | -2.90 | -64.45% | 0.02 | 57 | 190 | 0.26 | -0.57 | 0.12 | -0.08 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 82.50 | 1.40 | 5.50 | 3.45 | 11.64 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.40 | -0.79 | 0.08 | -0.07 | 4/29/2025 | 7/10/2025 3:59:57 PM EST |
| 85.00 | 4.10 | 7.80 | 5.95 | 8.43 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.76 | -0.89 | 0.05 | -0.05 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 87.50 | 6.60 | 9.40 | 8.00 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.81 | -0.97 | 0.02 | -0.02 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 90.00 | 9.10 | 12.70 | 10.90 | 11.50 | -1.50 | -11.54% | 0.12 | 4 | 7 | 1.08 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 92.50 | 11.10 | 15.20 | 13.15 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.29 | -0.99 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 95.00 | 13.60 | 17.70 | 15.65 | 20.80 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 97.50 | 16.10 | 20.20 | 18.15 | 18.41 | -3.44 | -15.75% | 0.19 | 6 | 39 | 1.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 100.00 | 18.60 | 22.70 | 20.65 | 20.94 | -2.06 | -8.96% | 0.21 | 6 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 105.00 | 23.60 | 27.70 | 25.65 | 30.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 110.00 | 28.60 | 32.70 | 30.65 | 35.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 115.00 | 33.60 | 37.70 | 35.65 | 40.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 120.00 | 38.60 | 42.70 | 40.65 | 44.09 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 125.00 | 43.60 | 47.70 | 45.65 | 49.11 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 130.00 | 48.60 | 52.70 | 50.65 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 135.00 | 53.60 | 57.70 | 55.65 | 34.72 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/10/2025 3:59:57 PM EST |
| 140.00 | 58.60 | 62.70 | 60.65 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 145.00 | 63.60 | 67.70 | 65.65 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 150.00 | 68.60 | 72.70 | 70.65 | % | 0.47 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 155.00 | 73.60 | 77.70 | 75.65 | % | 0.49 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 160.00 | 78.60 | 82.70 | 80.65 | % | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 165.00 | 83.60 | 87.70 | 85.65 | % | 0.52 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |