Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $52.58 as of 7/3/2026 6:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.00 | 25.00 | 23.00 | % | 0.77 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 32.50 | 18.50 | 22.10 | 20.30 | % | 0.62 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 16.20 | 20.10 | 18.15 | % | 0.52 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 37.50 | 14.50 | 17.40 | 15.95 | % | 0.43 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 11.40 | 14.70 | 13.05 | % | 0.33 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 42.50 | 10.40 | 12.40 | 11.40 | % | 0.27 | 0 | 0 | 0.79 | 0.91 | 0.02 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 7.60 | 10.30 | 8.95 | 9.83 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.73 | 0.86 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 4.90 | 7.50 | 6.20 | 8.07 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.54 | 0.79 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 3.10 | 6.50 | 4.80 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.62 | 0.70 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 52.50 | 3.30 | 4.10 | 3.70 | 3.78 | -0.47 | -11.06% | 0.07 | 2 | 278 | 0.39 | 0.59 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 2.20 | 2.90 | 2.55 | 2.68 | -0.52 | -16.25% | 0.05 | 16 | 398 | 0.39 | 0.47 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 57.50 | 0.45 | 2.35 | 1.40 | 1.80 | -0.69 | -27.72% | 0.02 | 6 | 72 | 0.34 | 0.35 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.40 | -26.67% | 0.02 | 16 | 290 | 0.39 | 0.25 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 12 | 124 | 0.43 | 0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.06 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.02 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.34 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.87 | -0.02 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.20 | 1.05 | 0.63 | 0.35 | 0.00 | 0.00% | 0.02 | 1 | 24 | 0.64 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 42.50 | 0.25 | 0.65 | 0.45 | 0.55 | -0.09 | -14.07% | 0.01 | 1 | 30 | 0.50 | -0.09 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 0.90 | +0.13 | +16.89% | 0.02 | 2 | 61 | 0.47 | -0.14 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 0.60 | 1.60 | 1.10 | 1.44 | +0.14 | +10.77% | 0.02 | 15 | 32 | 0.44 | -0.21 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 1.05 | 2.50 | 1.78 | 2.10 | +0.24 | +12.91% | 0.04 | 8 | 350 | 0.43 | -0.30 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 52.50 | 1.05 | 3.50 | 2.28 | 3.11 | +0.01 | +0.33% | 0.04 | 57 | 48 | 0.36 | -0.41 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 2.50 | 5.00 | 3.75 | 4.60 | +0.40 | +9.53% | 0.07 | 1 | 181 | 0.37 | -0.53 | 0.05 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 57.50 | 6.00 | 6.70 | 6.35 | % | 0.11 | 0 | 0 | 0.52 | -0.65 | 0.05 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 6.90 | 8.80 | 7.85 | % | 0.13 | 0 | 0 | 0.56 | -0.75 | 0.04 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 65.00 | 10.60 | 13.00 | 11.80 | 11.49 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.58 | -0.88 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 15.40 | 19.30 | 17.35 | 16.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | -0.94 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 20.40 | 24.30 | 22.35 | % | 0.30 | 0 | 0 | 1.07 | -0.98 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |