Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $77.02 as of 7/8/2025 8:25:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 27.80 | 31.90 | 29.85 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 25.30 | 29.40 | 27.35 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 20.40 | 24.40 | 22.40 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 60.00 | 15.60 | 19.50 | 17.55 | 13.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 3:59:56 PM EST |
| 62.50 | 13.20 | 16.90 | 15.05 | % | 0.24 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 65.00 | 10.70 | 14.80 | 12.75 | % | 0.20 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
| 67.50 | 8.50 | 12.30 | 10.40 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 6.90 | 10.40 | 8.65 | 5.68 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.40 | 0.82 | 0.03 | -0.04 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 72.50 | 6.20 | 6.80 | 6.50 | 6.20 | +1.05 | +20.39% | 0.09 | 2 | 45 | 0.36 | 0.73 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 4.50 | 4.90 | 4.70 | 4.70 | +1.00 | +27.03% | 0.06 | 42 | 800 | 0.34 | 0.63 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 77.50 | 3.20 | 3.70 | 3.45 | 3.50 | +0.95 | +37.26% | 0.04 | 53 | 211 | 0.35 | 0.52 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 2.15 | 2.60 | 2.38 | 2.40 | +0.77 | +47.24% | 0.03 | 638 | 156 | 0.35 | 0.40 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 85.00 | 0.55 | 1.00 | 0.78 | 0.85 | +0.41 | +93.19% | 0.01 | 80 | 348 | 0.31 | 0.19 | 0.04 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 90.00 | 0.10 | 0.80 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | 0.07 | 0.02 | -0.02 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 15 | 0.33 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 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 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.02 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 62.50 | 0.20 | 0.90 | 0.55 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 51 | 0.55 | -0.05 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 46 | 0.43 | -0.08 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 67.50 | 0.45 | 0.70 | 0.58 | 0.60 | -0.25 | -29.42% | 0.01 | 4 | 289 | 0.38 | -0.12 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 0.85 | 1.20 | 1.03 | 0.90 | -0.50 | -35.72% | 0.01 | 31 | 865 | 0.38 | -0.18 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 72.50 | 1.35 | 1.70 | 1.53 | 1.45 | -0.65 | -30.96% | 0.02 | 4 | 91 | 0.36 | -0.27 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 2.25 | 2.60 | 2.43 | 2.50 | -0.90 | -26.48% | 0.03 | 10 | 85 | 0.35 | -0.37 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 77.50 | 3.40 | 3.70 | 3.55 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.35 | -0.48 | 0.05 | -0.05 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 4.40 | 5.10 | 4.75 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.33 | -0.60 | 0.05 | -0.05 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 85.00 | 6.50 | 8.80 | 7.65 | % | 0.09 | 0 | 0 | 0.19 | -0.81 | 0.04 | -0.03 | 7/8/2025 3:59:56 PM EST | |||
| 90.00 | 11.00 | 14.90 | 12.95 | % | 0.14 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 95.00 | 15.80 | 20.00 | 17.90 | % | 0.19 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 100.00 | 20.80 | 25.00 | 22.90 | % | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 105.00 | 25.80 | 30.00 | 27.90 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |