Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $75.05 as of 7/8/2025 7:05:47 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 | 27.60 | 31.60 | 29.60 | % | 0.62 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 25.10 | 29.10 | 27.10 | % | 0.54 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 20.10 | 24.20 | 22.15 | 19.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 15.20 | 19.20 | 17.20 | 13.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 62.50 | 12.80 | 16.70 | 14.75 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 65.00 | 10.20 | 14.30 | 12.25 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:56 PM EST |
| 67.50 | 7.90 | 11.80 | 9.85 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.81 | 0.99 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 7.10 | 8.00 | 7.55 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.55 | 0.95 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 72.50 | 4.60 | 6.00 | 5.30 | 5.09 | +1.17 | +29.85% | 0.07 | 23 | 806 | 0.46 | 0.86 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 2.80 | 3.20 | 3.00 | 3.10 | +0.95 | +44.19% | 0.04 | 18 | 1,630 | 0.33 | 0.70 | 0.08 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 77.50 | 0.90 | 1.70 | 1.30 | 1.60 | +0.88 | +122.23% | 0.02 | 38 | 713 | 0.33 | 0.48 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.68 | +0.33 | +94.29% | 0.01 | 30 | 1,787 | 0.32 | 0.26 | 0.08 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 82.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 94 | 0.32 | 0.12 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 68 | 0.45 | 0.04 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.71 | 0.01 | 0.01 | -0.01 | 6/25/2025 | 7/8/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 1.10 | 0.55 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 56 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 154 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 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 | 7/8/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 198 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/8/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.16 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/8/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/8/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/8/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 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 | 2.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 1.90 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 478 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.20 | -0.07 | -25.93% | 0.01 | 2 | 526 | 0.67 | -0.01 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.24 | -54.55% | 0.01 | 2 | 1,242 | 0.62 | -0.05 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 72.50 | 0.30 | 0.90 | 0.60 | 0.35 | -0.45 | -56.25% | 0.01 | 41 | 521 | 0.37 | -0.14 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 75.00 | 0.70 | 1.90 | 1.30 | 0.90 | -0.80 | -47.06% | 0.02 | 14 | 349 | 0.33 | -0.30 | 0.08 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 77.50 | 1.65 | 3.00 | 2.33 | 1.74 | -0.56 | -24.35% | 0.03 | 8 | 16 | 0.42 | -0.52 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 80.00 | 3.20 | 3.70 | 3.45 | 4.50 | -1.00 | -18.19% | 0.04 | 1 | 190 | 0.32 | -0.74 | 0.08 | -0.07 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 82.50 | 3.60 | 7.50 | 5.55 | 11.64 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.05 | 4/29/2025 | 7/8/2025 3:59:56 PM EST |
| 85.00 | 5.90 | 9.90 | 7.90 | 8.43 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.85 | -0.96 | 0.02 | -0.02 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 87.50 | 8.40 | 12.50 | 10.45 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.10 | -0.99 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 90.00 | 11.40 | 14.90 | 13.15 | 13.00 | -0.52 | -3.85% | 0.15 | 2 | 7 | 1.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 92.50 | 13.30 | 17.40 | 15.35 | 18.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 95.00 | 15.80 | 19.90 | 17.85 | 20.80 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 97.50 | 18.40 | 22.40 | 20.40 | 21.85 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 100.00 | 20.80 | 24.90 | 22.85 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 105.00 | 25.80 | 30.00 | 27.90 | 30.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 110.00 | 30.80 | 35.00 | 32.90 | 35.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 115.00 | 35.80 | 40.00 | 37.90 | 40.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 120.00 | 40.80 | 45.00 | 42.90 | 44.09 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 125.00 | 45.80 | 50.00 | 47.90 | 49.11 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 130.00 | 50.80 | 55.00 | 52.90 | % | 0.41 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 135.00 | 55.80 | 60.00 | 57.90 | 34.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/8/2025 3:59:56 PM EST |
| 140.00 | 60.80 | 65.00 | 62.90 | % | 0.45 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 145.00 | 65.80 | 70.00 | 67.90 | % | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 150.00 | 70.80 | 75.00 | 72.90 | % | 0.49 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 155.00 | 75.80 | 80.00 | 77.90 | % | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 160.00 | 80.80 | 85.00 | 82.90 | % | 0.52 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 165.00 | 85.80 | 90.00 | 87.90 | % | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |