Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $52.30 as of 7/2/2026 6:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.70 | 29.50 | 27.60 | 29.74 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 27.50 | 23.10 | 27.20 | 25.15 | % | 0.91 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 20.60 | 24.70 | 22.65 | 11.15 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/2/2026 4:00:04 PM EST |
| 32.50 | 18.10 | 22.20 | 20.15 | % | 0.62 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 15.60 | 19.70 | 17.65 | 19.30 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 37.50 | 13.30 | 17.20 | 15.25 | 17.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 10.90 | 14.80 | 12.85 | 14.90 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.76 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 42.50 | 8.80 | 11.90 | 10.35 | 11.33 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.37 | 0.98 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 6.00 | 9.30 | 7.65 | 9.82 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.10 | 0.95 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 3.70 | 6.80 | 5.25 | 7.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | 0.88 | 0.04 | -0.05 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 1.60 | 4.90 | 3.25 | 3.63 | -0.52 | -12.53% | 0.07 | 2 | 482 | 0.80 | 0.76 | 0.07 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 52.50 | 1.70 | 3.10 | 2.40 | 2.02 | -0.83 | -29.13% | 0.05 | 60 | 986 | 0.46 | 0.58 | 0.08 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.80 | 1.05 | 0.93 | 0.90 | -0.30 | -25.00% | 0.02 | 11 | 1,329 | 0.37 | 0.38 | 0.08 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 57.50 | 0.35 | 0.80 | 0.58 | 0.44 | -0.31 | -41.34% | 0.01 | 4 | 1,265 | 0.39 | 0.21 | 0.06 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 559 | 0.40 | 0.10 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 1 | 268 | 0.59 | 0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 1,237 | 0.57 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/2/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 92.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 160 | 2.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,676 | 0.84 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 24 | 1,180 | 0.63 | -0.02 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.10 | +58.83% | 0.01 | 4 | 904 | 0.59 | -0.05 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.41 | +0.06 | +17.15% | 0.01 | 13 | 708 | 0.51 | -0.12 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.55 | 0.95 | 0.75 | 0.78 | +0.16 | +25.81% | 0.01 | 5 | 2,917 | 0.47 | -0.24 | 0.07 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 52.50 | 1.45 | 1.85 | 1.65 | 1.65 | +0.25 | +17.86% | 0.03 | 2 | 221 | 0.47 | -0.42 | 0.08 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 2.90 | 3.40 | 3.15 | 3.20 | +0.35 | +12.29% | 0.06 | 8 | 966 | 0.50 | -0.62 | 0.08 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 57.50 | 3.10 | 6.50 | 4.80 | 4.75 | +1.15 | +31.95% | 0.08 | 5 | 24 | 0.83 | -0.79 | 0.06 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 5.50 | 8.30 | 6.90 | 6.95 | -0.14 | -1.98% | 0.12 | 4 | 61 | 0.80 | -0.90 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 62.50 | 7.90 | 10.40 | 9.15 | 9.65 | -7.65 | -44.22% | 0.15 | 3 | 30 | 0.80 | -0.96 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 10.40 | 13.00 | 11.70 | 12.50 | +1.46 | +13.23% | 0.18 | 10 | 53 | 0.95 | -0.98 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 67.50 | 12.90 | 15.40 | 14.15 | 13.95 | +1.10 | +8.56% | 0.21 | 1 | 31 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 15.40 | 18.70 | 17.05 | 15.99 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 72.50 | 17.90 | 21.80 | 19.85 | 21.70 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.73 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 20.40 | 24.30 | 22.35 | 23.02 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:04 PM EST |
| 77.50 | 22.90 | 26.80 | 24.85 | 31.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 25.40 | 29.30 | 27.35 | 39.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:04 PM EST |
| 82.50 | 27.90 | 31.80 | 29.85 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 30.40 | 34.30 | 32.35 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 87.50 | 32.90 | 36.80 | 34.85 | % | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 35.40 | 39.30 | 37.35 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 92.50 | 37.90 | 41.80 | 39.85 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 40.40 | 44.30 | 42.35 | % | 0.45 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 45.40 | 49.30 | 47.35 | 55.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 50.40 | 54.30 | 52.35 | % | 0.50 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 55.40 | 59.30 | 57.35 | % | 0.52 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 115.00 | 60.40 | 64.30 | 62.35 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 120.00 | 65.40 | 69.30 | 67.35 | % | 0.56 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 125.00 | 70.40 | 74.30 | 72.35 | % | 0.58 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 130.00 | 75.40 | 79.30 | 77.35 | % | 0.59 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |