Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $50.94 as of 7/27/2026 10:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.10 | 26.20 | 24.15 | % | 0.88 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 19.70 | 23.80 | 21.75 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 32.50 | 17.20 | 21.30 | 19.25 | % | 0.59 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 15.30 | 18.50 | 16.90 | % | 0.48 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 13.30 | 15.70 | 14.50 | % | 0.39 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 40.00 | 11.00 | 13.40 | 12.20 | % | 0.30 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 42.50 | 8.80 | 11.00 | 9.90 | % | 0.23 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 45.00 | 5.90 | 8.60 | 7.25 | 7.85 | % | 0.16 | 1 | 0 | 0.59 | 0.81 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 47.50 | 5.80 | 6.40 | 6.10 | % | 0.13 | 0 | 0 | 0.46 | 0.72 | 0.04 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 4.10 | 4.80 | 4.45 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.45 | 0.62 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 2.80 | 3.60 | 3.20 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.45 | 0.50 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 1.80 | 2.55 | 2.18 | 2.10 | +0.15 | +7.70% | 0.04 | 17 | 98 | 0.44 | 0.39 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 1.15 | 1.55 | 1.35 | 1.35 | +0.55 | +68.75% | 0.02 | 1 | 87 | 0.42 | 0.28 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 60.00 | 0.70 | 1.10 | 0.90 | 0.95 | +0.15 | +18.75% | 0.02 | 17 | 116 | 0.43 | 0.20 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.13 | +48.15% | 0.01 | 2 | 42 | 0.44 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.35 | 1.45 | 0.90 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.53 | -0.08 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 0.55 | 0.95 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.52 | -0.13 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.95 | 1.30 | 1.13 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.49 | -0.19 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 47.50 | 1.50 | 1.80 | 1.65 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.45 | -0.28 | 0.04 | -0.04 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 2.35 | 2.90 | 2.63 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | -0.38 | 0.04 | -0.04 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 52.50 | 3.50 | 4.30 | 3.90 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.50 | 0.05 | -0.04 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 5.00 | 5.80 | 5.40 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.61 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 57.50 | 6.90 | 7.60 | 7.25 | % | 0.13 | 0 | 0 | 0.44 | -0.72 | 0.04 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 8.20 | 10.10 | 9.15 | % | 0.15 | 0 | 0 | 0.57 | -0.80 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 12.60 | 14.70 | 13.65 | % | 0.21 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST |