Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $71.86 as of 8/12/2025 2:05:19 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 | 23.50 | 27.60 | 25.55 | % | 0.54 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 50.00 | 20.90 | 25.10 | 23.00 | % | 0.46 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 55.00 | 15.90 | 20.10 | 18.00 | % | 0.33 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 60.00 | 11.00 | 15.10 | 13.05 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:58:58 PM EST |
| 62.50 | 8.60 | 12.40 | 10.50 | 12.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:58 PM EST |
| 65.00 | 6.20 | 9.40 | 7.80 | 10.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:58 PM EST |
| 67.50 | 4.20 | 7.20 | 5.70 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.53 | 0.98 | 0.02 | -0.03 | 7/1/2025 | 8/12/2025 1:58:58 PM EST |
| 70.00 | 2.05 | 3.60 | 2.83 | 2.74 | -0.56 | -16.97% | 0.04 | 3 | 16 | 0.68 | 0.86 | 0.08 | -0.13 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 72.50 | 1.25 | 1.50 | 1.38 | 1.25 | +0.02 | +1.63% | 0.02 | 121 | 74 | 0.37 | 0.58 | 0.16 | -0.17 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.09 | -23.08% | 0.00 | 39 | 335 | 0.35 | 0.19 | 0.12 | -0.11 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 77.50 | 0.10 | 0.50 | 0.30 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 168 | 0.59 | 0.03 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 1,002 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:58 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 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 | 4.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:58 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 244 | 0.61 | -0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.20 | -40.00% | 0.00 | 2 | 953 | 0.40 | -0.14 | 0.08 | -0.13 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 72.50 | 0.70 | 0.85 | 0.78 | 0.88 | -0.67 | -43.23% | 0.01 | 13 | 286 | 0.37 | -0.42 | 0.16 | -0.17 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 75.00 | 2.10 | 2.45 | 2.28 | 2.40 | -0.68 | -22.08% | 0.03 | 25 | 1,226 | 0.36 | -0.81 | 0.12 | -0.11 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 77.50 | 4.30 | 4.90 | 4.60 | 4.40 | +0.20 | +4.77% | 0.06 | 4 | 300 | 0.83 | -0.97 | 0.03 | -0.02 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 80.00 | 6.80 | 7.20 | 7.00 | 7.00 | +0.08 | +1.16% | 0.09 | 3 | 159 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 82.50 | 8.10 | 10.90 | 9.50 | 10.05 | +2.65 | +35.82% | 0.12 | 4 | 48 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:58 PM EST |
| 85.00 | 10.50 | 14.00 | 12.25 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:58 PM EST |
| 87.50 | 12.70 | 16.60 | 14.65 | % | 0.17 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 90.00 | 15.00 | 19.10 | 17.05 | 12.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 1:58:58 PM EST |
| 95.00 | 20.00 | 24.10 | 22.05 | % | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 100.00 | 25.00 | 29.10 | 27.05 | % | 0.27 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST | |||
| 105.00 | 30.00 | 34.10 | 32.05 | % | 0.31 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:58 PM EST |