Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $45.59 as of 10/9/2026 6:27:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 25.10 | 23.05 | % | 1.02 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 25.00 | 18.50 | 22.50 | 20.50 | % | 0.82 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 27.50 | 16.00 | 19.90 | 17.95 | % | 0.65 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 30.00 | 13.50 | 17.40 | 15.45 | % | 0.52 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 32.50 | 11.00 | 14.90 | 12.95 | 11.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 8.50 | 12.60 | 10.55 | 13.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 37.50 | 7.20 | 9.20 | 8.20 | 10.07 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.67 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 4.80 | 6.70 | 5.75 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.30 | 0.97 | 0.02 | -0.03 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 42.50 | 2.50 | 3.70 | 3.10 | 2.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | 0.87 | 0.07 | -0.06 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 45.00 | 1.10 | 2.40 | 1.75 | 1.17 | -0.33 | -22.00% | 0.04 | 1 | 151 | 0.56 | 0.60 | 0.14 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 47.50 | 0.10 | 0.50 | 0.30 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.34 | 0.26 | 0.12 | -0.07 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 949 | 0.61 | 0.07 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 990 | 0.59 | 0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 879 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1,602 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 791 | 1.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 3.17 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.37 | -88.10% | 0.00 | 4 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 4.19 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 92.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 4.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 4.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 4.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 192 | 5.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 4.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 138 | 4.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 281 | 2.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 3.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 126 | 711 | 0.61 | -0.03 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 42.50 | 0.05 | 0.60 | 0.33 | 0.10 | -0.25 | -71.43% | 0.01 | 2 | 572 | 0.52 | -0.13 | 0.07 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 45.00 | 0.25 | 0.90 | 0.58 | 0.90 | +0.02 | +2.28% | 0.01 | 3 | 1,844 | 0.34 | -0.40 | 0.14 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 47.50 | 1.85 | 2.60 | 2.23 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 743 | 0.59 | -0.74 | 0.12 | -0.07 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 50.00 | 4.20 | 5.00 | 4.60 | 4.77 | +0.07 | +1.49% | 0.09 | 7 | 1,753 | 0.83 | -0.93 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 52.50 | 6.30 | 7.80 | 7.05 | 8.05 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.23 | -0.99 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 55.00 | 8.60 | 10.30 | 9.45 | 7.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 57.50 | 11.30 | 12.70 | 12.00 | 9.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 13.40 | 15.30 | 14.35 | 12.60 | 0.00 | 0.00% | 0.24 | 0 | 163 | 1.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 62.50 | 15.60 | 18.00 | 16.80 | 9.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 17.60 | 21.60 | 19.60 | 17.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 67.50 | 20.10 | 24.10 | 22.10 | 14.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 22.60 | 26.60 | 24.60 | 21.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 72.50 | 25.10 | 29.10 | 27.10 | 17.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 27.60 | 31.60 | 29.60 | 27.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 77.50 | 30.10 | 34.10 | 32.10 | 26.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 32.50 | 36.60 | 34.55 | 36.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 10/9/2026 3:59:54 PM EST |
| 82.50 | 35.10 | 39.10 | 37.10 | % | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 85.00 | 37.60 | 41.50 | 39.55 | % | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 87.50 | 40.50 | 44.00 | 42.25 | % | 0.48 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 90.00 | 42.60 | 46.50 | 44.55 | % | 0.49 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 92.50 | 45.10 | 49.10 | 47.10 | % | 0.51 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 95.00 | 47.50 | 51.60 | 49.55 | % | 0.52 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 100.00 | 52.60 | 56.60 | 54.60 | % | 0.55 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 105.00 | 57.60 | 61.60 | 59.60 | % | 0.57 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 110.00 | 62.60 | 66.60 | 64.60 | % | 0.59 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 115.00 | 67.60 | 71.60 | 69.60 | % | 0.61 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 120.00 | 72.60 | 76.60 | 74.60 | % | 0.62 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 125.00 | 77.60 | 81.60 | 79.60 | % | 0.64 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 130.00 | 82.60 | 86.60 | 84.60 | % | 0.65 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |