Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $45.90 as of 5/8/2026 7:06:20 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 | 14.30 | 18.40 | 16.35 | % | 0.55 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 32.50 | 12.40 | 14.90 | 13.65 | % | 0.42 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 10.00 | 12.40 | 11.20 | 6.02 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 37.50 | 7.60 | 10.40 | 9.00 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 5.40 | 8.00 | 6.70 | 6.56 | 0.00 | 0.00% | 0.17 | 0 | 158 | 1.76 | 0.98 | 0.02 | -0.02 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 42.50 | 3.70 | 4.40 | 4.05 | 4.30 | 0.00 | 0.00% | 0.10 | 2 | 135 | 0.82 | 0.89 | 0.06 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.38 | +23.46% | 0.04 | 16 | 935 | 0.46 | 0.68 | 0.12 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 0.50 | 0.75 | 0.63 | 0.60 | -0.40 | -40.00% | 0.01 | 7 | 450 | 0.44 | 0.34 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 1,365 | 0.47 | 0.09 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 1,702 | 0.57 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 24 | 352 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 1,800 | 0.73 | -0.02 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 42.50 | 0.20 | 0.55 | 0.38 | 0.26 | +0.06 | +30.00% | 0.01 | 3 | 994 | 0.63 | -0.11 | 0.06 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.03 | -4.62% | 0.01 | 2 | 592 | 0.45 | -0.32 | 0.12 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 1.70 | 2.00 | 1.85 | 1.56 | -0.64 | -29.10% | 0.04 | 4 | 289 | 0.44 | -0.66 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 50.00 | 3.50 | 4.10 | 3.80 | 3.55 | -0.75 | -17.45% | 0.08 | 3 | 388 | 0.57 | -0.91 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 52.50 | 5.70 | 6.60 | 6.15 | 5.77 | -0.62 | -9.71% | 0.12 | 6 | 238 | 0.78 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 55.00 | 7.20 | 9.70 | 8.45 | 8.61 | -5.49 | -38.94% | 0.15 | 2 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 57.50 | 10.10 | 12.50 | 11.30 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 12.50 | 15.30 | 13.90 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 65.00 | 17.10 | 20.50 | 18.80 | 19.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:53 PM EST |